华康股份 sh.605077
18.31
+2.12%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.07 | 16.53 | 15.97 | 16.45 | +2.72% | 0.82 | 1.66% |
| 2025-05-26 | 16.00 | 16.22 | 15.83 | 16.01 | -0.18% | 0.47 | 0.97% |
| 2025-05-23 | 16.24 | 16.47 | 16.03 | 16.04 | -1.10% | 0.56 | 1.13% |
| 2025-05-22 | 16.39 | 16.88 | 16.22 | 16.22 | -1.97% | 0.86 | 1.73% |
| 2025-05-21 | 16.56 | 16.81 | 16.39 | 16.55 | -0.30% | 0.83 | 1.65% |
| 2025-05-20 | 16.35 | 16.71 | 16.28 | 16.60 | -0.42% | 1.16 | 2.31% |
| 2025-05-19 | 15.62 | 16.81 | 15.52 | 16.67 | +6.85% | 2.19 | 4.42% |
| 2025-05-16 | 15.42 | 15.79 | 15.29 | 15.60 | +1.15% | 0.57 | 1.20% |
| 2025-05-15 | 15.42 | 15.61 | 15.28 | 15.42 | 0.00% | 0.39 | 0.83% |
| 2025-05-14 | 15.38 | 15.69 | 15.34 | 15.42 | -0.06% | 0.47 | 1.00% |
| 2025-05-13 | 15.52 | 15.56 | 15.20 | 15.43 | +0.65% | 0.52 | 1.12% |
| 2025-05-12 | 15.74 | 15.76 | 15.26 | 15.33 | -1.96% | 0.66 | 1.41% |
| 2025-05-09 | 15.52 | 15.93 | 15.39 | 15.64 | -0.06% | 0.93 | 1.95% |
| 2025-05-08 | 15.53 | 15.78 | 15.41 | 15.65 | +0.32% | 1.01 | 2.15% |
| 2025-05-07 | 15.23 | 15.73 | 15.15 | 15.60 | +2.94% | 1.23 | 2.61% |
| 2025-05-06 | 14.97 | 15.18 | 14.81 | 15.15 | +1.52% | 0.62 | 1.37% |