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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 39.93 | 40.65 | 39.84 | 40.55 | +1.22% | 0.46 | 4.13% |
| 2025-09-15 | 40.41 | 40.88 | 39.80 | 40.06 | -2.25% | 0.72 | 6.53% |
| 2025-09-12 | 41.55 | 41.71 | 40.91 | 40.98 | -1.37% | 0.53 | 4.71% |
| 2025-09-11 | 41.08 | 41.58 | 40.52 | 41.55 | +1.56% | 0.57 | 5.04% |
| 2025-09-10 | 40.97 | 41.40 | 40.64 | 40.91 | -0.58% | 0.36 | 3.20% |
| 2025-09-09 | 41.80 | 42.11 | 40.75 | 41.15 | -1.44% | 0.64 | 5.61% |
| 2025-09-08 | 41.18 | 41.85 | 40.76 | 41.75 | +1.43% | 0.62 | 5.45% |
| 2025-09-05 | 40.29 | 41.17 | 40.05 | 41.16 | +2.29% | 0.60 | 5.38% |
| 2025-09-04 | 40.00 | 41.50 | 39.73 | 40.24 | +0.57% | 0.78 | 7.03% |
| 2025-09-03 | 41.00 | 41.60 | 39.78 | 40.01 | -2.06% | 0.65 | 5.87% |
| 2025-09-02 | 42.32 | 42.33 | 39.97 | 40.85 | -3.52% | 1.16 | 10.32% |
| 2025-09-01 | 41.59 | 42.92 | 41.44 | 42.34 | +1.90% | 0.93 | 8.02% |
| 2025-08-29 | 42.64 | 43.00 | 41.50 | 41.55 | -2.44% | 0.87 | 7.51% |
| 2025-08-28 | 41.86 | 42.88 | 41.01 | 42.59 | +1.77% | 1.02 | 8.83% |
| 2025-08-27 | 44.44 | 44.46 | 41.80 | 41.85 | -4.58% | 1.50 | 12.63% |
| 2025-08-26 | 43.18 | 44.72 | 42.88 | 43.86 | +0.85% | 1.83 | 15.09% |
| 2025-08-25 | 43.08 | 43.58 | 42.65 | 43.49 | +0.95% | 1.20 | 10.10% |
| 2025-08-22 | 44.45 | 44.50 | 42.75 | 43.08 | -1.15% | 1.50 | 12.60% |
| 2025-08-21 | 43.85 | 44.20 | 43.26 | 43.58 | -1.16% | 1.66 | 13.78% |
| 2025-08-20 | 42.96 | 44.24 | 42.56 | 44.09 | +2.53% | 2.54 | 21.15% |