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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 44.73 | 44.93 | 43.63 | 44.64 | -0.76% | 1.40 | 11.51% |
| 2025-07-21 | 44.64 | 45.25 | 44.64 | 44.98 | -0.29% | 0.76 | 6.15% |
| 2025-07-18 | 45.59 | 45.71 | 44.73 | 45.11 | -0.46% | 0.82 | 6.63% |
| 2025-07-17 | 45.30 | 46.05 | 44.99 | 45.32 | +0.04% | 1.05 | 8.39% |
| 2025-07-16 | 45.25 | 45.95 | 44.78 | 45.30 | -0.22% | 0.92 | 7.43% |
| 2025-07-15 | 46.20 | 46.24 | 45.01 | 45.40 | -1.97% | 1.18 | 9.45% |
| 2025-07-14 | 46.85 | 46.89 | 45.66 | 46.31 | +0.15% | 1.13 | 8.95% |
| 2025-07-11 | 46.27 | 47.15 | 45.23 | 46.24 | +0.72% | 2.00 | 15.76% |
| 2025-07-10 | 47.71 | 48.25 | 45.70 | 45.91 | -4.11% | 2.46 | 19.20% |
| 2025-07-09 | 49.90 | 50.18 | 47.50 | 47.88 | -4.05% | 2.54 | 18.89% |
| 2025-07-08 | 51.12 | 51.99 | 49.80 | 49.90 | -1.40% | 2.00 | 14.38% |
| 2025-07-07 | 52.85 | 52.85 | 49.80 | 50.61 | -2.64% | 1.82 | 13.00% |
| 2025-07-04 | 50.10 | 53.00 | 49.68 | 51.98 | +4.02% | 2.49 | 17.58% |
| 2025-07-03 | 49.60 | 50.20 | 48.88 | 49.97 | +1.56% | 1.58 | 11.57% |
| 2025-07-02 | 51.85 | 52.00 | 48.66 | 49.20 | -7.41% | 2.67 | 19.45% |
| 2025-07-01 | 52.10 | 54.86 | 51.69 | 53.14 | +1.28% | 3.20 | 21.82% |
| 2025-06-30 | 52.79 | 52.95 | 51.03 | 52.47 | -1.22% | 2.31 | 16.21% |
| 2025-06-27 | 54.80 | 55.50 | 51.82 | 53.12 | -7.21% | 3.19 | 21.91% |
| 2025-06-26 | 57.91 | 58.21 | 55.12 | 57.25 | +1.33% | 2.92 | 18.71% |
| 2025-06-25 | 61.30 | 62.53 | 55.50 | 56.50 | -8.87% | 4.03 | 25.15% |