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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 45.30 | 46.60 | 44.82 | 45.33 | -1.18% | 2.09 | 16.70% |
| 2026-02-12 | 43.02 | 47.77 | 42.48 | 45.87 | +4.23% | 4.09 | 33.15% |
| 2026-02-11 | 44.28 | 45.38 | 42.17 | 44.01 | -1.54% | 3.38 | 28.10% |
| 2026-02-10 | 42.61 | 46.30 | 42.10 | 44.70 | +3.50% | 5.33 | 43.83% |
| 2026-02-09 | 37.75 | 44.66 | 37.23 | 43.19 | +16.04% | 4.09 | 36.14% |
| 2026-02-06 | 37.06 | 37.79 | 36.82 | 37.22 | +0.79% | 0.56 | 5.38% |
| 2026-02-05 | 37.07 | 37.75 | 36.88 | 36.93 | -0.22% | 0.30 | 2.89% |
| 2026-02-04 | 37.45 | 37.80 | 36.80 | 37.01 | +0.16% | 0.35 | 3.44% |
| 2026-02-03 | 36.54 | 37.16 | 36.50 | 36.95 | +2.13% | 0.45 | 4.39% |
| 2026-02-02 | 37.22 | 37.45 | 36.13 | 36.18 | -3.39% | 0.56 | 5.54% |
| 2026-01-30 | 36.66 | 37.51 | 36.50 | 37.45 | +2.15% | 0.69 | 6.80% |
| 2026-01-29 | 36.55 | 37.32 | 36.41 | 36.66 | -0.24% | 0.43 | 4.26% |
| 2026-01-28 | 37.00 | 37.23 | 36.64 | 36.75 | -0.68% | 0.32 | 3.17% |
| 2026-01-27 | 37.30 | 37.58 | 36.32 | 37.00 | -1.33% | 0.44 | 4.38% |
| 2026-01-26 | 37.80 | 37.94 | 37.03 | 37.50 | -0.13% | 0.52 | 5.08% |
| 2026-01-23 | 37.25 | 37.78 | 37.17 | 37.55 | +0.51% | 0.43 | 4.18% |
| 2026-01-22 | 37.00 | 37.50 | 36.85 | 37.36 | +1.19% | 0.51 | 5.02% |
| 2026-01-21 | 36.75 | 37.07 | 36.45 | 36.92 | +0.08% | 0.40 | 3.96% |
| 2026-01-20 | 36.80 | 37.16 | 36.45 | 36.89 | +0.33% | 0.43 | 4.25% |
| 2026-01-19 | 36.06 | 36.80 | 36.06 | 36.77 | +1.29% | 0.46 | 4.56% |