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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.60 | 18.64 | 18.27 | 18.36 | -1.64% | 0.47 | 0.84% |
| 2025-09-16 | 18.70 | 18.78 | 18.31 | 18.67 | -0.94% | 0.63 | 1.12% |
| 2025-09-15 | 18.34 | 18.99 | 18.34 | 18.84 | +2.20% | 0.93 | 1.64% |
| 2025-09-12 | 18.59 | 19.27 | 18.17 | 18.44 | 0.00% | 0.66 | 1.18% |
| 2025-09-11 | 18.48 | 18.59 | 18.23 | 18.44 | -0.21% | 0.72 | 1.29% |
| 2025-09-10 | 18.59 | 18.68 | 18.37 | 18.48 | -0.85% | 0.49 | 0.87% |
| 2025-09-09 | 19.06 | 19.35 | 18.50 | 18.64 | -2.89% | 0.73 | 1.28% |
| 2025-09-08 | 18.62 | 19.20 | 18.52 | 19.19 | +2.81% | 0.65 | 1.14% |
| 2025-09-05 | 18.64 | 18.75 | 18.23 | 18.67 | +1.02% | 0.48 | 0.86% |
| 2025-09-04 | 18.61 | 18.77 | 18.24 | 18.48 | -0.37% | 0.74 | 1.33% |
| 2025-09-03 | 18.69 | 18.87 | 18.28 | 18.55 | -0.64% | 0.72 | 1.28% |
| 2025-09-02 | 19.25 | 19.33 | 18.47 | 18.67 | -2.58% | 0.83 | 1.47% |
| 2025-09-01 | 19.44 | 19.79 | 19.09 | 19.16 | -1.87% | 0.81 | 1.39% |
| 2025-08-29 | 19.49 | 19.66 | 19.22 | 19.53 | +0.46% | 0.78 | 1.32% |
| 2025-08-28 | 19.10 | 19.51 | 18.70 | 19.44 | +1.76% | 1.06 | 1.82% |
| 2025-08-27 | 19.51 | 19.97 | 19.09 | 19.10 | -2.38% | 1.09 | 1.85% |
| 2025-08-26 | 18.96 | 19.98 | 18.96 | 19.57 | +3.02% | 1.58 | 2.66% |
| 2025-08-25 | 18.65 | 19.17 | 18.54 | 18.99 | +1.86% | 2.06 | 3.61% |
| 2025-08-22 | 17.95 | 18.95 | 17.59 | 18.65 | +3.57% | 2.00 | 3.61% |
| 2025-08-21 | 17.94 | 18.12 | 17.88 | 18.00 | +0.50% | 0.61 | 1.12% |