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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.20 | 17.41 | 16.93 | 16.95 | -1.80% | 0.33 | 0.65% |
| 2025-11-19 | 17.34 | 17.59 | 17.08 | 17.26 | -0.58% | 0.56 | 1.07% |
| 2025-11-18 | 17.45 | 17.65 | 17.26 | 17.36 | -0.63% | 0.39 | 0.75% |
| 2025-11-17 | 17.90 | 17.99 | 17.45 | 17.47 | -2.24% | 0.49 | 0.94% |
| 2025-11-14 | 18.00 | 18.30 | 17.86 | 17.87 | -1.11% | 0.49 | 0.91% |
| 2025-11-13 | 17.84 | 18.25 | 17.76 | 18.07 | +1.12% | 0.45 | 0.83% |
| 2025-11-12 | 17.75 | 17.88 | 17.63 | 17.87 | +0.68% | 0.36 | 0.68% |
| 2025-11-11 | 17.49 | 17.91 | 17.45 | 17.75 | +1.31% | 0.56 | 1.06% |
| 2025-11-10 | 16.99 | 17.70 | 16.99 | 17.52 | +3.06% | 0.61 | 1.17% |
| 2025-11-07 | 16.86 | 17.29 | 16.76 | 17.00 | +0.83% | 0.44 | 0.86% |
| 2025-11-06 | 16.81 | 16.88 | 16.67 | 16.86 | +0.66% | 0.31 | 0.61% |
| 2025-11-05 | 16.53 | 16.81 | 16.53 | 16.75 | +0.60% | 0.35 | 0.70% |
| 2025-11-04 | 17.14 | 17.15 | 16.57 | 16.65 | -2.86% | 0.72 | 1.43% |
| 2025-11-03 | 17.58 | 17.58 | 17.00 | 17.14 | -2.11% | 0.79 | 1.54% |
| 2025-10-31 | 17.57 | 17.93 | 17.38 | 17.51 | -0.06% | 0.66 | 1.25% |
| 2025-10-30 | 17.97 | 17.97 | 17.45 | 17.52 | -2.56% | 0.42 | 0.79% |
| 2025-10-29 | 17.83 | 18.05 | 17.40 | 17.98 | -0.72% | 0.29 | 0.55% |
| 2025-10-28 | 18.08 | 18.20 | 17.89 | 18.11 | +0.17% | 0.27 | 0.50% |
| 2025-10-27 | 17.88 | 18.38 | 17.84 | 18.08 | +1.35% | 0.48 | 0.88% |
| 2025-10-24 | 17.80 | 17.94 | 17.70 | 17.84 | +0.34% | 0.18 | 0.34% |