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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 37.61 | 37.97 | 36.51 | 36.60 | -2.79% | 0.43 | 4.21% |
| 2025-11-18 | 38.16 | 38.57 | 37.51 | 37.65 | -1.34% | 0.41 | 3.94% |
| 2025-11-17 | 38.48 | 38.74 | 38.13 | 38.16 | -0.62% | 0.31 | 2.96% |
| 2025-11-14 | 38.27 | 38.88 | 38.26 | 38.40 | -0.08% | 0.38 | 3.54% |
| 2025-11-13 | 38.84 | 38.84 | 38.30 | 38.43 | +0.03% | 0.42 | 3.96% |
| 2025-11-12 | 38.59 | 39.30 | 38.14 | 38.42 | -0.75% | 0.41 | 3.87% |
| 2025-11-11 | 38.41 | 38.84 | 38.11 | 38.71 | +0.75% | 0.55 | 5.18% |
| 2025-11-10 | 39.52 | 39.88 | 38.35 | 38.42 | -1.94% | 0.96 | 9.01% |
| 2025-11-07 | 38.37 | 40.58 | 37.81 | 39.18 | +2.65% | 1.41 | 12.97% |
| 2025-11-06 | 38.15 | 38.90 | 37.68 | 38.17 | +0.05% | 0.66 | 6.28% |
| 2025-11-05 | 37.60 | 38.35 | 37.51 | 38.15 | -1.09% | 0.87 | 8.27% |
| 2025-11-04 | 41.11 | 41.66 | 38.14 | 38.57 | -5.26% | 1.92 | 17.69% |
| 2025-11-03 | 39.66 | 42.69 | 39.30 | 40.71 | +3.80% | 2.26 | 20.03% |
| 2025-10-31 | 38.55 | 39.26 | 38.54 | 39.22 | +2.00% | 0.45 | 4.19% |
| 2025-10-30 | 39.84 | 39.86 | 38.43 | 38.45 | -2.41% | 0.43 | 3.99% |
| 2025-10-29 | 39.45 | 39.63 | 38.64 | 39.40 | -0.13% | 0.50 | 4.66% |
| 2025-10-28 | 39.95 | 40.40 | 39.43 | 39.45 | -1.30% | 0.46 | 4.21% |
| 2025-10-27 | 40.00 | 40.28 | 39.61 | 39.97 | 0.00% | 0.51 | 4.68% |
| 2025-10-24 | 39.52 | 40.00 | 39.20 | 39.97 | +1.19% | 0.76 | 6.95% |
| 2025-10-23 | 39.75 | 39.76 | 39.09 | 39.50 | +0.13% | 0.45 | 4.11% |