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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.89 | 17.92 | 17.47 | 17.78 | -0.78% | 0.38 | 0.72% |
| 2025-10-22 | 18.19 | 18.42 | 17.90 | 17.92 | -2.18% | 0.34 | 0.63% |
| 2025-10-21 | 17.48 | 18.35 | 17.47 | 18.32 | +5.11% | 0.88 | 1.63% |
| 2025-10-20 | 17.81 | 17.97 | 17.36 | 17.43 | -2.08% | 0.46 | 0.88% |
| 2025-10-17 | 18.38 | 18.50 | 17.72 | 17.80 | -3.31% | 0.61 | 1.13% |
| 2025-10-16 | 18.96 | 18.96 | 18.35 | 18.41 | -2.80% | 0.66 | 1.19% |
| 2025-10-15 | 18.76 | 19.04 | 18.75 | 18.94 | +0.26% | 0.28 | 0.49% |
| 2025-10-14 | 19.24 | 19.36 | 18.79 | 18.89 | -1.97% | 0.43 | 0.76% |
| 2025-10-13 | 18.91 | 19.48 | 18.70 | 19.27 | -0.10% | 0.74 | 1.28% |
| 2025-10-10 | 18.86 | 19.43 | 18.73 | 19.29 | +2.23% | 0.59 | 1.04% |
| 2025-10-09 | 18.83 | 18.97 | 18.52 | 18.87 | +0.32% | 0.42 | 0.74% |
| 2025-09-30 | 18.73 | 19.03 | 18.67 | 18.81 | +0.11% | 0.39 | 0.69% |
| 2025-09-29 | 18.47 | 18.88 | 17.99 | 18.79 | +2.73% | 0.63 | 1.14% |
| 2025-09-26 | 17.93 | 18.43 | 17.81 | 18.29 | +1.65% | 0.59 | 1.07% |
| 2025-09-25 | 18.11 | 18.34 | 17.95 | 17.99 | -1.36% | 0.30 | 0.55% |
| 2025-09-24 | 17.98 | 18.36 | 17.87 | 18.24 | +1.43% | 0.68 | 1.24% |
| 2025-09-23 | 17.56 | 18.07 | 17.01 | 17.98 | +2.71% | 0.80 | 1.51% |
| 2025-09-22 | 17.82 | 17.85 | 17.38 | 17.51 | -1.83% | 0.38 | 0.73% |
| 2025-09-19 | 17.69 | 17.91 | 17.59 | 17.83 | +0.84% | 0.35 | 0.66% |
| 2025-09-18 | 18.44 | 18.47 | 17.67 | 17.69 | -3.66% | 0.92 | 1.69% |