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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 87.00 | 89.89 | 85.70 | 85.99 | -1.35% | 6.50 | 6.23% |
| 2025-08-18 | 91.49 | 92.00 | 83.41 | 87.17 | -5.31% | 10.31 | 9.93% |
| 2025-08-15 | 88.53 | 94.30 | 87.40 | 92.06 | +3.67% | 5.74 | 5.31% |
| 2025-08-14 | 90.00 | 91.99 | 88.34 | 88.80 | -1.10% | 5.10 | 4.79% |
| 2025-08-13 | 84.99 | 90.88 | 84.78 | 89.79 | +3.48% | 7.43 | 7.11% |
| 2025-08-12 | 88.13 | 88.35 | 85.18 | 86.77 | -1.52% | 4.09 | 3.98% |
| 2025-08-11 | 85.03 | 91.24 | 84.91 | 88.11 | +3.83% | 8.45 | 8.11% |
| 2025-08-08 | 78.13 | 87.89 | 77.60 | 84.86 | +8.60% | 7.88 | 7.89% |
| 2025-08-07 | 77.18 | 78.40 | 75.00 | 78.14 | +1.60% | 4.31 | 4.71% |
| 2025-08-06 | 78.02 | 79.70 | 76.89 | 76.91 | -1.54% | 3.98 | 4.31% |
| 2025-08-05 | 77.58 | 79.01 | 76.95 | 78.11 | +1.05% | 3.29 | 3.55% |
| 2025-08-04 | 78.50 | 79.40 | 76.07 | 77.30 | -2.67% | 5.69 | 6.20% |
| 2025-08-01 | 78.11 | 82.08 | 76.78 | 79.42 | +2.52% | 8.49 | 8.93% |
| 2025-07-31 | 73.54 | 78.30 | 72.75 | 77.47 | +5.76% | 8.67 | 9.56% |
| 2025-07-30 | 67.97 | 74.56 | 67.58 | 73.25 | +7.44% | 8.96 | 10.52% |
| 2025-07-29 | 66.88 | 69.18 | 65.18 | 68.18 | +1.76% | 5.29 | 6.65% |
| 2025-07-28 | 68.92 | 69.40 | 66.63 | 67.00 | -2.62% | 4.10 | 5.10% |
| 2025-07-25 | 69.92 | 69.98 | 68.30 | 68.80 | -1.62% | 4.67 | 5.68% |
| 2025-07-24 | 65.70 | 70.50 | 65.70 | 69.93 | +6.12% | 7.94 | 9.76% |
| 2025-07-23 | 65.60 | 69.11 | 65.08 | 65.90 | -0.63% | 6.41 | 8.04% |