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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.65 | 15.08 | 14.60 | 14.76 | +0.68% | 0.46 | 1.03% |
| 2025-12-17 | 14.50 | 14.68 | 14.39 | 14.66 | +0.83% | 0.38 | 0.87% |
| 2025-12-16 | 14.68 | 14.73 | 14.50 | 14.54 | -0.95% | 0.28 | 0.65% |
| 2025-12-15 | 14.50 | 14.82 | 14.50 | 14.68 | +1.24% | 0.31 | 0.69% |
| 2025-12-12 | 14.61 | 14.70 | 14.50 | 14.50 | -0.75% | 0.45 | 1.04% |
| 2025-12-11 | 14.83 | 14.84 | 14.50 | 14.61 | -1.42% | 0.65 | 1.48% |
| 2025-12-10 | 15.00 | 15.09 | 14.77 | 14.82 | -0.87% | 0.43 | 0.96% |
| 2025-12-09 | 15.30 | 15.34 | 14.88 | 14.95 | -2.29% | 0.59 | 1.30% |
| 2025-12-08 | 15.48 | 15.50 | 15.21 | 15.30 | -0.58% | 0.48 | 1.06% |
| 2025-12-05 | 15.42 | 15.53 | 15.19 | 15.39 | -0.26% | 0.43 | 0.94% |
| 2025-12-04 | 15.54 | 15.60 | 15.40 | 15.43 | -0.71% | 0.23 | 0.50% |
| 2025-12-03 | 15.56 | 15.70 | 15.45 | 15.54 | +0.19% | 0.36 | 0.77% |
| 2025-12-02 | 15.90 | 15.90 | 15.47 | 15.51 | -2.15% | 0.42 | 0.90% |
| 2025-12-01 | 15.93 | 15.97 | 15.41 | 15.85 | -1.00% | 0.60 | 1.28% |
| 2025-11-28 | 15.80 | 16.10 | 15.68 | 16.01 | +1.59% | 0.29 | 0.61% |
| 2025-11-27 | 15.77 | 16.00 | 15.61 | 15.76 | -0.51% | 0.29 | 0.62% |
| 2025-11-26 | 15.86 | 16.10 | 15.75 | 15.84 | +0.44% | 0.42 | 0.89% |
| 2025-11-25 | 16.30 | 16.40 | 15.75 | 15.77 | -1.31% | 0.72 | 1.49% |
| 2025-11-24 | 15.71 | 16.34 | 15.44 | 15.98 | -2.14% | 1.60 | 3.34% |
| 2025-11-21 | 16.93 | 16.96 | 16.30 | 16.33 | -3.66% | 0.57 | 1.15% |