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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 48.30 | 48.30 | 46.06 | 47.00 | -3.11% | 1.38 | 10.75% |
| 2026-04-20 | 50.18 | 50.30 | 48.02 | 48.51 | -3.75% | 1.68 | 12.46% |
| 2026-04-17 | 50.50 | 52.17 | 48.21 | 50.40 | -1.33% | 2.57 | 18.66% |
| 2026-04-16 | 47.95 | 52.00 | 47.11 | 51.08 | +7.36% | 2.02 | 15.03% |
| 2026-04-15 | 48.17 | 49.33 | 47.00 | 47.58 | -1.43% | 1.33 | 10.10% |
| 2026-04-14 | 47.00 | 49.00 | 46.37 | 48.27 | +2.92% | 1.92 | 14.63% |
| 2026-04-13 | 53.03 | 53.16 | 46.50 | 46.90 | -11.97% | 3.23 | 24.43% |
| 2026-04-10 | 51.66 | 56.39 | 51.00 | 53.28 | +2.62% | 3.14 | 21.25% |
| 2026-04-09 | 49.26 | 53.88 | 48.48 | 51.92 | +4.87% | 2.92 | 20.53% |
| 2026-04-08 | 47.27 | 50.11 | 46.60 | 49.51 | +1.60% | 2.46 | 18.57% |
| 2026-04-07 | 43.88 | 50.97 | 43.88 | 48.73 | +10.57% | 3.20 | 24.07% |
| 2026-04-03 | 45.90 | 46.47 | 42.59 | 44.07 | -4.40% | 1.17 | 9.65% |
| 2026-04-02 | 45.02 | 47.95 | 44.11 | 46.10 | +1.83% | 1.31 | 10.27% |
| 2026-04-01 | 44.85 | 46.38 | 44.06 | 45.27 | -1.16% | 1.05 | 8.44% |
| 2026-03-31 | 47.31 | 48.40 | 45.16 | 45.80 | -2.09% | 1.35 | 10.62% |
| 2026-03-30 | 44.51 | 47.10 | 44.07 | 46.78 | +4.89% | 1.66 | 13.11% |
| 2026-03-27 | 45.03 | 45.37 | 43.51 | 44.60 | +0.93% | 0.67 | 5.48% |
| 2026-03-26 | 45.40 | 45.97 | 44.00 | 44.19 | -1.56% | 0.77 | 6.28% |
| 2026-03-25 | 45.00 | 46.55 | 44.45 | 44.89 | 0.00% | 0.76 | 6.12% |
| 2026-03-24 | 43.28 | 44.89 | 42.87 | 44.89 | +5.47% | 1.31 | 10.89% |