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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.95 | 16.23 | 15.93 | 16.20 | +2.02% | 0.38 | 0.79% |
| 2026-02-13 | 16.19 | 16.19 | 15.86 | 15.88 | -1.61% | 0.34 | 0.71% |
| 2026-02-12 | 16.16 | 16.29 | 16.01 | 16.14 | -0.37% | 0.38 | 0.79% |
| 2026-02-11 | 16.13 | 16.41 | 16.02 | 16.20 | +0.06% | 0.38 | 0.78% |
| 2026-02-10 | 16.17 | 16.36 | 16.06 | 16.19 | +0.12% | 0.39 | 0.81% |
| 2026-02-09 | 16.39 | 16.40 | 16.14 | 16.17 | -0.49% | 0.34 | 0.70% |
| 2026-02-06 | 16.12 | 16.34 | 16.00 | 16.25 | +0.68% | 0.30 | 0.62% |
| 2026-02-05 | 16.10 | 16.30 | 16.01 | 16.14 | +0.19% | 0.49 | 1.00% |
| 2026-02-04 | 16.00 | 16.18 | 15.98 | 16.11 | +0.37% | 0.26 | 0.53% |
| 2026-02-03 | 15.70 | 16.14 | 15.68 | 16.05 | +2.36% | 0.40 | 0.83% |
| 2026-02-02 | 16.20 | 16.33 | 15.68 | 15.68 | -3.03% | 0.65 | 1.37% |
| 2026-01-30 | 15.87 | 16.48 | 15.84 | 16.17 | +1.44% | 0.59 | 1.22% |
| 2026-01-29 | 15.98 | 16.16 | 15.77 | 15.94 | -0.25% | 0.45 | 0.95% |
| 2026-01-28 | 15.98 | 16.04 | 15.79 | 15.98 | 0.00% | 0.36 | 0.75% |
| 2026-01-27 | 16.13 | 16.18 | 15.50 | 15.98 | -0.81% | 0.48 | 1.01% |
| 2026-01-26 | 16.19 | 16.23 | 15.91 | 16.11 | -0.49% | 0.43 | 0.88% |
| 2026-01-23 | 16.28 | 16.31 | 16.13 | 16.19 | -0.55% | 0.38 | 0.78% |
| 2026-01-22 | 15.96 | 16.65 | 15.88 | 16.28 | +2.13% | 0.88 | 1.80% |
| 2026-01-21 | 16.14 | 16.14 | 15.90 | 15.94 | -1.24% | 0.45 | 0.95% |
| 2026-01-20 | 15.88 | 16.19 | 15.78 | 16.14 | +1.77% | 0.83 | 1.73% |