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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 33.49 | 33.97 | 32.77 | 33.93 | +1.16% | 0.34 | 3.69% |
| 2025-12-16 | 34.76 | 34.76 | 33.49 | 33.54 | -2.41% | 0.28 | 3.06% |
| 2025-12-15 | 33.91 | 34.78 | 33.77 | 34.37 | +1.27% | 0.34 | 3.60% |
| 2025-12-12 | 34.29 | 34.86 | 33.82 | 33.94 | -0.88% | 0.37 | 3.91% |
| 2025-12-11 | 35.16 | 35.23 | 34.20 | 34.24 | -2.34% | 0.30 | 3.20% |
| 2025-12-10 | 35.32 | 35.56 | 34.88 | 35.06 | -0.74% | 0.21 | 2.12% |
| 2025-12-09 | 35.97 | 36.06 | 35.28 | 35.32 | -1.78% | 0.14 | 1.47% |
| 2025-12-08 | 35.94 | 36.05 | 35.56 | 35.96 | +0.73% | 0.19 | 1.91% |
| 2025-12-05 | 34.95 | 35.77 | 34.90 | 35.70 | +2.15% | 0.23 | 2.35% |
| 2025-12-04 | 35.43 | 35.50 | 34.80 | 34.95 | -1.22% | 0.21 | 2.13% |
| 2025-12-03 | 35.63 | 35.89 | 35.13 | 35.38 | -0.70% | 0.19 | 1.91% |
| 2025-12-02 | 36.41 | 36.41 | 35.60 | 35.63 | -1.82% | 0.18 | 1.81% |
| 2025-12-01 | 36.12 | 37.26 | 35.87 | 36.29 | +0.89% | 0.38 | 3.80% |
| 2025-11-28 | 35.77 | 36.23 | 35.50 | 35.97 | +0.70% | 0.23 | 2.29% |
| 2025-11-27 | 35.68 | 36.06 | 35.54 | 35.72 | +0.70% | 0.20 | 2.05% |
| 2025-11-26 | 35.84 | 36.19 | 35.47 | 35.47 | -1.03% | 0.36 | 3.69% |
| 2025-11-25 | 35.58 | 36.20 | 35.46 | 35.84 | +0.73% | 0.30 | 3.04% |
| 2025-11-24 | 34.87 | 35.76 | 34.53 | 35.58 | +3.07% | 0.35 | 3.64% |
| 2025-11-21 | 36.23 | 36.55 | 34.38 | 34.52 | -4.93% | 0.50 | 5.19% |
| 2025-11-20 | 36.60 | 37.08 | 36.00 | 36.31 | -0.79% | 0.39 | 3.89% |