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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 63.50 | 64.49 | 60.45 | 62.00 | -6.49% | 4.17 | 24.38% |
| 2025-06-23 | 60.00 | 66.66 | 60.00 | 66.30 | +8.90% | 4.18 | 23.69% |
| 2025-06-20 | 56.59 | 62.58 | 54.59 | 60.88 | +7.85% | 3.76 | 22.95% |
| 2025-06-19 | 53.00 | 58.00 | 52.14 | 56.45 | +6.85% | 3.58 | 23.41% |
| 2025-06-18 | 57.68 | 60.00 | 52.72 | 52.83 | -10.70% | 4.09 | 26.66% |
| 2025-06-17 | 61.31 | 66.88 | 57.80 | 59.16 | -6.88% | 5.18 | 30.27% |
| 2025-06-16 | 57.00 | 64.16 | 55.06 | 63.53 | +9.69% | 5.00 | 30.00% |
| 2025-06-13 | 55.55 | 60.43 | 54.00 | 57.92 | -5.20% | 4.90 | 31.09% |
| 2025-06-12 | 59.01 | 66.50 | 55.70 | 61.10 | +1.08% | 7.22 | 42.76% |
| 2025-06-11 | 54.84 | 60.50 | 50.18 | 60.45 | +18.88% | 7.86 | 52.12% |
| 2025-06-10 | 55.55 | 61.52 | 50.50 | 50.85 | -10.32% | 8.71 | 56.79% |
| 2025-06-09 | 47.00 | 56.70 | 47.00 | 56.70 | +20.00% | 4.50 | 30.40% |
| 2025-06-06 | 42.50 | 51.50 | 42.02 | 47.25 | +5.42% | 6.49 | 50.73% |
| 2025-06-05 | 38.00 | 44.99 | 35.29 | 44.82 | +15.52% | 5.66 | 52.06% |
| 2025-06-04 | 42.61 | 43.28 | 37.40 | 38.80 | -13.16% | 4.59 | 42.05% |
| 2025-06-03 | 39.68 | 48.00 | 39.68 | 44.68 | +5.75% | 5.17 | 42.51% |
| 2025-05-30 | 41.23 | 47.50 | 37.21 | 42.25 | +2.40% | 5.86 | 49.93% |
| 2025-05-29 | 32.00 | 41.26 | 32.00 | 41.26 | +20.01% | 4.15 | 41.55% |
| 2025-05-28 | 31.50 | 34.38 | 30.80 | 34.38 | +20.00% | 3.79 | 41.92% |
| 2025-05-27 | 26.52 | 29.78 | 26.27 | 28.65 | +7.99% | 1.45 | 18.74% |