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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 39.02 | 39.88 | 39.00 | 39.45 | +0.36% | 0.53 | 4.88% |
| 2025-10-21 | 38.66 | 39.39 | 38.33 | 39.31 | +1.31% | 0.65 | 6.07% |
| 2025-10-20 | 37.34 | 39.76 | 37.34 | 38.80 | +4.41% | 0.88 | 8.28% |
| 2025-10-17 | 38.10 | 38.38 | 37.13 | 37.16 | -2.54% | 0.52 | 4.99% |
| 2025-10-16 | 38.99 | 39.17 | 38.05 | 38.13 | -2.21% | 0.45 | 4.21% |
| 2025-10-15 | 39.20 | 39.49 | 38.50 | 38.99 | -0.48% | 0.42 | 3.94% |
| 2025-10-14 | 39.55 | 39.99 | 39.09 | 39.18 | -1.51% | 0.51 | 4.67% |
| 2025-10-13 | 38.73 | 40.20 | 38.10 | 39.78 | +0.76% | 0.73 | 6.73% |
| 2025-10-10 | 38.33 | 39.93 | 38.00 | 39.48 | +2.92% | 0.95 | 8.74% |
| 2025-10-09 | 39.00 | 39.23 | 37.94 | 38.36 | -1.11% | 0.58 | 5.51% |
| 2025-09-30 | 38.66 | 39.38 | 38.01 | 38.79 | +0.73% | 0.65 | 6.09% |
| 2025-09-29 | 39.08 | 39.08 | 37.75 | 38.51 | -1.66% | 0.70 | 6.65% |
| 2025-09-26 | 38.50 | 40.68 | 38.32 | 39.16 | +0.75% | 1.23 | 11.25% |
| 2025-09-25 | 38.28 | 39.30 | 38.20 | 38.87 | +0.83% | 0.56 | 5.25% |
| 2025-09-24 | 38.21 | 38.64 | 37.83 | 38.55 | +0.89% | 0.35 | 3.28% |
| 2025-09-23 | 38.98 | 38.98 | 37.23 | 38.21 | -1.98% | 0.65 | 6.20% |
| 2025-09-22 | 39.10 | 39.20 | 38.47 | 38.98 | +0.41% | 0.45 | 4.23% |
| 2025-09-19 | 39.39 | 39.67 | 38.75 | 38.82 | -0.46% | 0.54 | 5.05% |
| 2025-09-18 | 40.41 | 40.41 | 38.97 | 39.00 | -3.08% | 0.74 | 6.82% |
| 2025-09-17 | 40.80 | 40.80 | 40.20 | 40.24 | -0.76% | 0.35 | 3.17% |