广康生化 sz.300804
42.99
-0.72%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 42.81 | 44.45 | 42.40 | 42.99 | -0.72% | 0.79 | 6.72% |
| 2026-05-21 | 46.78 | 46.85 | 43.11 | 43.30 | -7.42% | 0.97 | 7.83% |
| 2026-05-20 | 45.50 | 47.10 | 43.43 | 46.77 | +1.34% | 1.20 | 9.63% |
| 2026-05-19 | 43.79 | 46.45 | 42.91 | 46.15 | +2.42% | 1.48 | 11.99% |
| 2026-05-18 | 50.55 | 50.55 | 45.00 | 45.06 | -10.38% | 2.06 | 15.98% |
| 2026-05-15 | 51.30 | 53.26 | 49.76 | 50.28 | -2.43% | 1.57 | 11.13% |
| 2026-05-14 | 48.38 | 52.97 | 47.58 | 51.53 | +7.02% | 2.29 | 16.40% |
| 2026-05-13 | 49.05 | 49.50 | 47.85 | 48.15 | -2.25% | 1.11 | 8.32% |
| 2026-05-12 | 50.62 | 51.16 | 48.50 | 49.26 | -2.67% | 1.30 | 9.58% |
| 2026-05-11 | 47.41 | 51.50 | 46.80 | 50.61 | +6.70% | 2.30 | 16.88% |
| 2026-05-08 | 47.52 | 49.35 | 47.20 | 47.43 | -0.17% | 1.64 | 12.36% |
| 2026-05-07 | 49.26 | 49.31 | 47.37 | 47.51 | -3.65% | 1.29 | 9.71% |
| 2026-05-06 | 52.08 | 52.80 | 49.00 | 49.31 | -4.81% | 2.06 | 14.89% |
| 2026-04-30 | 52.21 | 55.40 | 51.50 | 51.80 | -0.65% | 2.20 | 14.93% |
| 2026-04-29 | 51.27 | 53.62 | 50.01 | 52.14 | +1.62% | 1.54 | 10.74% |
| 2026-04-28 | 48.12 | 51.83 | 47.81 | 51.31 | +5.47% | 2.19 | 15.93% |
| 2026-04-27 | 48.00 | 49.38 | 47.00 | 48.65 | +0.52% | 1.55 | 11.66% |
| 2026-04-24 | 47.03 | 49.01 | 46.39 | 48.40 | +2.05% | 1.58 | 12.07% |
| 2026-04-23 | 46.52 | 48.95 | 45.54 | 47.43 | +1.32% | 1.68 | 12.91% |
| 2026-04-22 | 47.00 | 48.35 | 46.60 | 46.81 | -0.40% | 0.99 | 7.64% |