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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 46.47 | 46.87 | 41.49 | 42.56 | -8.47% | 1.64 | 13.66% |
| 2026-03-20 | 46.50 | 49.50 | 46.23 | 46.50 | +1.02% | 1.39 | 10.61% |
| 2026-03-19 | 48.55 | 49.00 | 45.70 | 46.03 | -4.98% | 1.08 | 8.37% |
| 2026-03-18 | 48.75 | 48.91 | 47.20 | 48.44 | +0.37% | 1.37 | 10.32% |
| 2026-03-17 | 51.03 | 52.00 | 48.05 | 48.26 | -5.39% | 1.89 | 13.89% |
| 2026-03-16 | 54.24 | 55.43 | 49.81 | 51.01 | -5.01% | 2.64 | 18.35% |
| 2026-03-13 | 51.10 | 56.39 | 49.19 | 53.70 | +7.04% | 2.97 | 20.16% |
| 2026-03-12 | 49.89 | 52.52 | 49.86 | 50.17 | +0.58% | 1.86 | 13.29% |
| 2026-03-11 | 48.91 | 50.49 | 48.00 | 49.88 | +0.97% | 2.18 | 16.03% |
| 2026-03-10 | 45.70 | 49.68 | 45.40 | 49.40 | +6.93% | 2.26 | 17.27% |
| 2026-03-09 | 44.96 | 47.44 | 44.01 | 46.20 | +1.07% | 1.73 | 13.89% |
| 2026-03-06 | 43.10 | 46.03 | 42.91 | 45.71 | +5.08% | 1.68 | 13.51% |
| 2026-03-05 | 44.49 | 44.90 | 43.01 | 43.50 | -0.80% | 1.39 | 11.56% |
| 2026-03-04 | 42.72 | 46.46 | 41.78 | 43.85 | +1.13% | 2.58 | 21.40% |
| 2026-03-03 | 47.80 | 47.80 | 43.21 | 43.36 | -9.44% | 2.93 | 23.80% |
| 2026-03-02 | 51.00 | 52.45 | 45.51 | 47.88 | -9.16% | 3.95 | 29.71% |
| 2026-02-27 | 51.63 | 55.00 | 50.11 | 52.71 | +1.60% | 3.93 | 26.87% |
| 2026-02-26 | 45.30 | 52.97 | 44.68 | 51.88 | +14.53% | 5.20 | 39.02% |
| 2026-02-25 | 45.38 | 46.55 | 44.86 | 45.30 | -0.20% | 2.58 | 20.64% |
| 2026-02-24 | 45.90 | 45.90 | 44.01 | 45.39 | +0.13% | 1.80 | 14.51% |