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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.06 | 37.25 | 36.02 | 36.30 | -0.08% | 0.46 | 4.63% |
| 2026-01-15 | 35.43 | 36.43 | 35.39 | 36.33 | +1.99% | 0.56 | 5.62% |
| 2026-01-14 | 35.96 | 36.19 | 35.20 | 35.62 | -0.64% | 0.47 | 4.76% |
| 2026-01-13 | 35.85 | 36.54 | 35.66 | 35.85 | -0.03% | 0.57 | 5.69% |
| 2026-01-12 | 35.96 | 35.96 | 35.45 | 35.86 | -0.28% | 0.48 | 4.86% |
| 2026-01-09 | 35.60 | 36.13 | 35.24 | 35.96 | +0.59% | 0.47 | 4.76% |
| 2026-01-08 | 35.39 | 35.78 | 35.21 | 35.75 | +1.02% | 0.31 | 3.21% |
| 2026-01-07 | 35.55 | 35.66 | 35.11 | 35.39 | -0.11% | 0.29 | 2.96% |
| 2026-01-06 | 35.32 | 35.76 | 35.16 | 35.43 | 0.00% | 0.34 | 3.45% |
| 2026-01-05 | 35.00 | 35.55 | 34.73 | 35.43 | +1.23% | 0.42 | 4.34% |
| 2025-12-31 | 34.90 | 35.06 | 34.50 | 35.00 | +1.10% | 0.19 | 1.99% |
| 2025-12-30 | 35.05 | 35.18 | 34.62 | 34.62 | -0.80% | 0.18 | 1.85% |
| 2025-12-29 | 35.14 | 35.14 | 34.69 | 34.90 | -0.03% | 0.17 | 1.76% |
| 2025-12-26 | 35.60 | 35.60 | 34.90 | 34.91 | -1.10% | 0.20 | 2.04% |
| 2025-12-25 | 35.18 | 35.36 | 34.90 | 35.30 | +0.71% | 0.14 | 1.41% |
| 2025-12-24 | 34.85 | 35.23 | 34.66 | 35.05 | +0.20% | 0.18 | 1.87% |
| 2025-12-23 | 34.96 | 35.26 | 34.54 | 34.98 | -0.06% | 0.18 | 1.92% |
| 2025-12-22 | 35.32 | 35.58 | 34.98 | 35.00 | -0.91% | 0.16 | 1.68% |
| 2025-12-19 | 34.59 | 35.38 | 34.57 | 35.32 | +1.85% | 0.25 | 2.61% |
| 2025-12-18 | 34.10 | 34.76 | 33.90 | 34.68 | +2.21% | 0.36 | 3.82% |