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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 26.63 | 26.87 | 26.16 | 26.53 | -0.38% | 0.31 | 4.22% |
| 2025-05-23 | 26.53 | 27.30 | 26.31 | 26.63 | -0.07% | 0.36 | 4.84% |
| 2025-05-22 | 27.17 | 27.44 | 26.50 | 26.65 | -1.62% | 0.40 | 5.37% |
| 2025-05-21 | 27.66 | 27.87 | 27.05 | 27.09 | -2.13% | 0.47 | 6.23% |
| 2025-05-20 | 27.38 | 27.81 | 27.13 | 27.68 | +1.10% | 0.48 | 6.40% |
| 2025-05-19 | 27.10 | 27.95 | 26.84 | 27.38 | +1.11% | 0.61 | 8.09% |
| 2025-05-16 | 26.99 | 27.40 | 26.72 | 27.08 | +0.33% | 0.55 | 7.34% |
| 2025-05-15 | 27.25 | 27.86 | 26.72 | 26.99 | -1.68% | 0.84 | 11.28% |
| 2025-05-14 | 27.06 | 28.13 | 26.88 | 27.45 | +1.44% | 1.03 | 13.53% |
| 2025-05-13 | 26.98 | 27.66 | 26.70 | 27.06 | +0.41% | 1.07 | 14.28% |
| 2025-05-12 | 27.47 | 27.70 | 26.88 | 26.95 | -2.99% | 1.25 | 16.69% |
| 2025-05-09 | 29.17 | 30.44 | 27.66 | 27.78 | -4.73% | 1.93 | 24.19% |
| 2025-05-08 | 29.70 | 32.99 | 28.20 | 29.16 | +6.04% | 2.59 | 31.19% |
| 2025-05-07 | 26.60 | 28.99 | 26.22 | 27.50 | +7.67% | 1.53 | 20.29% |
| 2025-05-06 | 25.09 | 25.74 | 25.09 | 25.54 | +1.63% | 0.32 | 4.56% |