康华生物 sz.300841
51.50
-1.89%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 52.57 | 52.89 | 50.83 | 51.50 | -1.89% | 1.39 | 2.27% |
| 2026-05-21 | 53.50 | 54.38 | 52.49 | 52.49 | -1.67% | 1.13 | 1.77% |
| 2026-05-20 | 53.52 | 53.80 | 52.31 | 53.38 | -0.95% | 1.07 | 1.70% |
| 2026-05-19 | 53.96 | 54.50 | 53.02 | 53.89 | -0.09% | 0.84 | 1.32% |
| 2026-05-18 | 54.68 | 55.39 | 53.59 | 53.94 | -1.61% | 0.84 | 1.31% |
| 2026-05-15 | 55.71 | 55.91 | 54.81 | 54.82 | -1.60% | 1.13 | 1.72% |
| 2026-05-14 | 57.72 | 57.75 | 55.71 | 55.71 | -3.45% | 1.17 | 1.75% |
| 2026-05-13 | 58.85 | 59.30 | 57.46 | 57.70 | -2.24% | 1.41 | 2.05% |
| 2026-05-12 | 61.00 | 61.33 | 58.88 | 59.02 | -4.67% | 1.94 | 2.74% |
| 2026-05-11 | 58.49 | 62.00 | 58.20 | 61.91 | +6.59% | 3.07 | 4.28% |
| 2026-05-08 | 58.97 | 59.38 | 57.90 | 58.08 | -1.53% | 1.19 | 1.71% |
| 2026-05-07 | 57.86 | 59.95 | 57.36 | 58.98 | +2.31% | 1.37 | 1.97% |
| 2026-05-06 | 57.11 | 59.05 | 57.07 | 57.65 | +1.00% | 1.63 | 2.36% |
| 2026-04-30 | 57.50 | 57.94 | 56.90 | 57.08 | -0.90% | 0.67 | 0.98% |
| 2026-04-29 | 56.57 | 57.90 | 56.07 | 57.60 | +1.71% | 0.87 | 1.28% |
| 2026-04-28 | 57.33 | 58.28 | 56.20 | 56.63 | -1.20% | 0.97 | 1.43% |
| 2026-04-27 | 57.18 | 58.29 | 57.06 | 57.32 | +0.26% | 0.89 | 1.30% |
| 2026-04-24 | 58.18 | 58.34 | 56.80 | 57.17 | -1.65% | 0.88 | 1.29% |
| 2026-04-23 | 59.70 | 59.70 | 57.80 | 58.13 | -2.37% | 1.14 | 1.65% |
| 2026-04-22 | 60.78 | 61.29 | 58.72 | 59.54 | -2.22% | 1.34 | 1.90% |