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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.50 | 15.90 | 15.40 | 15.86 | +1.60% | 0.62 | 1.31% |
| 2026-01-16 | 15.55 | 15.70 | 15.40 | 15.61 | +0.26% | 0.35 | 0.76% |
| 2026-01-15 | 15.30 | 15.65 | 15.19 | 15.57 | +2.03% | 0.45 | 0.97% |
| 2026-01-14 | 15.45 | 15.53 | 15.14 | 15.26 | -1.10% | 0.59 | 1.29% |
| 2026-01-13 | 15.66 | 15.75 | 15.37 | 15.43 | -1.78% | 0.51 | 1.10% |
| 2026-01-12 | 15.70 | 15.81 | 15.45 | 15.71 | 0.00% | 0.71 | 1.53% |
| 2026-01-09 | 15.78 | 15.85 | 15.62 | 15.71 | -0.44% | 0.61 | 1.29% |
| 2026-01-08 | 15.51 | 16.10 | 15.49 | 15.78 | +1.74% | 0.77 | 1.63% |
| 2026-01-07 | 15.40 | 15.96 | 15.36 | 15.51 | +0.65% | 1.22 | 2.60% |
| 2026-01-06 | 14.86 | 15.49 | 14.66 | 15.41 | +3.70% | 0.72 | 1.58% |
| 2026-01-05 | 14.84 | 15.01 | 14.78 | 14.86 | +0.54% | 0.52 | 1.18% |
| 2025-12-31 | 14.81 | 14.90 | 14.66 | 14.78 | -0.27% | 0.33 | 0.74% |
| 2025-12-30 | 15.00 | 15.12 | 14.80 | 14.82 | -1.72% | 0.37 | 0.83% |
| 2025-12-29 | 15.26 | 15.35 | 14.93 | 15.08 | -1.24% | 0.43 | 0.96% |
| 2025-12-26 | 15.37 | 15.64 | 15.24 | 15.27 | -1.23% | 0.46 | 1.00% |
| 2025-12-25 | 15.03 | 15.58 | 14.94 | 15.46 | +3.34% | 0.76 | 1.65% |
| 2025-12-24 | 14.78 | 15.05 | 14.72 | 14.96 | +1.63% | 0.31 | 0.69% |
| 2025-12-23 | 14.88 | 14.97 | 14.70 | 14.72 | -1.01% | 0.23 | 0.52% |
| 2025-12-22 | 14.90 | 14.97 | 14.79 | 14.87 | -0.07% | 0.29 | 0.64% |
| 2025-12-19 | 14.79 | 15.03 | 14.66 | 14.88 | +0.81% | 0.41 | 0.92% |