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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.41 | 16.79 | 15.28 | 16.50 | +7.42% | 2.52 | 5.20% |
| 2026-04-21 | 15.01 | 15.40 | 14.92 | 15.36 | +2.26% | 0.79 | 1.74% |
| 2026-04-20 | 14.72 | 15.17 | 14.68 | 15.02 | +2.04% | 0.78 | 1.74% |
| 2026-04-17 | 14.72 | 14.89 | 14.56 | 14.72 | -0.27% | 0.45 | 1.02% |
| 2026-04-16 | 14.66 | 14.78 | 14.56 | 14.76 | +0.61% | 0.36 | 0.81% |
| 2026-04-15 | 14.95 | 14.97 | 14.46 | 14.67 | -1.81% | 0.82 | 1.86% |
| 2026-04-14 | 14.65 | 15.33 | 14.62 | 14.94 | +2.54% | 1.15 | 2.55% |
| 2026-04-13 | 14.75 | 14.75 | 14.30 | 14.57 | -1.35% | 0.60 | 1.38% |
| 2026-04-10 | 14.79 | 15.00 | 14.70 | 14.77 | -0.20% | 0.79 | 1.77% |
| 2026-04-09 | 14.93 | 15.08 | 14.74 | 14.80 | -1.07% | 0.55 | 1.24% |
| 2026-04-08 | 15.28 | 15.62 | 14.75 | 14.96 | -1.64% | 1.25 | 2.78% |
| 2026-04-07 | 14.85 | 15.24 | 14.84 | 15.21 | +2.08% | 0.27 | 0.60% |
| 2026-04-03 | 15.08 | 15.15 | 14.77 | 14.90 | -0.67% | 0.28 | 0.64% |
| 2026-04-02 | 15.30 | 15.46 | 14.94 | 15.00 | -1.64% | 0.34 | 0.75% |
| 2026-04-01 | 15.05 | 15.29 | 14.87 | 15.25 | +2.42% | 0.43 | 0.94% |
| 2026-03-31 | 14.87 | 15.02 | 14.79 | 14.89 | +0.27% | 0.29 | 0.66% |
| 2026-03-30 | 14.65 | 15.07 | 14.65 | 14.85 | +0.61% | 0.30 | 0.67% |
| 2026-03-27 | 14.34 | 15.01 | 14.22 | 14.76 | +2.36% | 0.37 | 0.84% |
| 2026-03-26 | 14.55 | 14.72 | 14.37 | 14.42 | -0.96% | 0.18 | 0.42% |
| 2026-03-25 | 14.45 | 14.65 | 14.41 | 14.56 | +0.76% | 0.23 | 0.53% |