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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 42.45 | 43.72 | 42.17 | 43.00 | +1.30% | 1.48 | 12.57% |
| 2025-08-18 | 42.10 | 42.84 | 41.80 | 42.45 | +1.12% | 1.09 | 9.33% |
| 2025-08-15 | 41.36 | 42.10 | 41.36 | 41.98 | +2.04% | 1.13 | 9.88% |
| 2025-08-14 | 42.24 | 43.20 | 41.14 | 41.14 | -2.56% | 1.71 | 14.68% |
| 2025-08-13 | 42.22 | 42.42 | 41.87 | 42.22 | +0.05% | 0.68 | 5.90% |
| 2025-08-12 | 42.80 | 42.80 | 41.85 | 42.20 | -1.01% | 0.74 | 6.35% |
| 2025-08-11 | 42.36 | 42.76 | 42.09 | 42.63 | +1.28% | 0.77 | 6.63% |
| 2025-08-08 | 42.35 | 42.42 | 41.64 | 42.09 | -0.78% | 0.67 | 5.83% |
| 2025-08-07 | 42.50 | 42.92 | 42.26 | 42.42 | -0.35% | 0.70 | 5.96% |
| 2025-08-06 | 42.60 | 42.68 | 42.12 | 42.57 | +0.12% | 0.58 | 5.01% |
| 2025-08-05 | 42.71 | 43.31 | 41.89 | 42.52 | -0.47% | 1.11 | 9.48% |
| 2025-08-04 | 41.89 | 42.85 | 41.62 | 42.72 | +1.67% | 0.96 | 8.24% |
| 2025-08-01 | 41.93 | 43.27 | 41.78 | 42.02 | +0.53% | 1.20 | 10.26% |
| 2025-07-31 | 42.44 | 42.91 | 41.75 | 41.80 | -1.99% | 1.19 | 10.29% |
| 2025-07-30 | 42.75 | 43.74 | 42.37 | 42.65 | -1.20% | 1.52 | 12.80% |
| 2025-07-29 | 44.51 | 44.52 | 42.11 | 43.17 | -4.58% | 2.56 | 21.63% |
| 2025-07-28 | 46.01 | 46.88 | 44.90 | 45.24 | -1.35% | 2.43 | 19.41% |
| 2025-07-25 | 44.50 | 47.20 | 44.30 | 45.86 | +2.76% | 3.41 | 27.03% |
| 2025-07-24 | 44.31 | 45.58 | 43.58 | 44.63 | +1.69% | 2.16 | 17.64% |
| 2025-07-23 | 44.38 | 44.47 | 43.71 | 43.89 | -1.68% | 0.85 | 7.05% |