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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.23 | 14.47 | 14.09 | 14.45 | +3.21% | 0.44 | 1.04% |
| 2026-03-23 | 14.83 | 14.99 | 13.90 | 14.00 | -7.16% | 0.82 | 1.92% |
| 2026-03-20 | 15.21 | 15.28 | 14.92 | 15.08 | -0.85% | 0.47 | 1.05% |
| 2026-03-19 | 15.57 | 15.58 | 15.17 | 15.21 | -2.69% | 0.31 | 0.67% |
| 2026-03-18 | 15.59 | 15.69 | 15.36 | 15.63 | +0.26% | 0.29 | 0.61% |
| 2026-03-17 | 15.93 | 16.07 | 15.58 | 15.59 | -2.32% | 0.37 | 0.78% |
| 2026-03-16 | 15.98 | 16.25 | 15.89 | 15.96 | -0.44% | 0.29 | 0.61% |
| 2026-03-13 | 16.22 | 16.45 | 16.00 | 16.03 | -1.48% | 0.42 | 0.87% |
| 2026-03-12 | 16.26 | 16.59 | 16.10 | 16.27 | +0.31% | 0.58 | 1.19% |
| 2026-03-11 | 16.10 | 16.26 | 16.04 | 16.22 | +0.25% | 0.31 | 0.64% |
| 2026-03-10 | 16.30 | 16.46 | 16.07 | 16.18 | -1.04% | 0.48 | 0.99% |
| 2026-03-09 | 16.28 | 16.65 | 16.10 | 16.35 | -0.12% | 0.82 | 1.67% |
| 2026-03-06 | 15.24 | 16.57 | 15.23 | 16.37 | +7.20% | 1.27 | 2.63% |
| 2026-03-05 | 15.40 | 15.54 | 15.15 | 15.27 | +0.20% | 0.43 | 0.93% |
| 2026-03-04 | 15.68 | 15.85 | 15.20 | 15.24 | -3.18% | 0.61 | 1.33% |
| 2026-03-03 | 16.27 | 16.45 | 15.70 | 15.74 | -3.73% | 0.73 | 1.52% |
| 2026-03-02 | 16.54 | 16.62 | 16.08 | 16.35 | -2.62% | 0.80 | 1.64% |
| 2026-02-27 | 16.90 | 17.15 | 16.60 | 16.79 | -2.21% | 0.97 | 1.92% |
| 2026-02-26 | 16.39 | 17.38 | 16.33 | 17.17 | +5.27% | 1.66 | 3.28% |
| 2026-02-25 | 16.20 | 16.48 | 16.12 | 16.31 | +0.68% | 0.43 | 0.88% |