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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 67.39 | 69.90 | 66.10 | 66.32 | -1.10% | 8.43 | 10.51% |
| 2025-07-21 | 66.00 | 68.58 | 64.02 | 67.06 | -6.87% | 11.76 | 14.87% |
| 2025-07-18 | 72.01 | 72.01 | 72.01 | 72.01 | nan% | nan | nan% |
| 2025-07-17 | 72.01 | 72.01 | 72.01 | 72.01 | nan% | nan | nan% |
| 2025-07-16 | 72.01 | 72.01 | 72.01 | 72.01 | nan% | nan | nan% |
| 2025-07-15 | 72.01 | 72.01 | 72.01 | 72.01 | nan% | nan | nan% |
| 2025-07-14 | 72.01 | 72.01 | 72.01 | 72.01 | nan% | nan | nan% |
| 2025-07-11 | 61.88 | 72.68 | 61.88 | 72.01 | +16.20% | 10.80 | 12.94% |
| 2025-07-10 | 62.65 | 62.81 | 61.68 | 61.97 | -1.57% | 1.33 | 1.75% |
| 2025-07-09 | 63.99 | 63.99 | 60.21 | 62.96 | -1.89% | 3.29 | 4.34% |
| 2025-07-08 | 63.14 | 64.66 | 63.08 | 64.17 | +1.68% | 2.07 | 2.65% |
| 2025-07-07 | 63.61 | 63.96 | 62.80 | 63.11 | -0.77% | 0.96 | 1.25% |
| 2025-07-04 | 63.82 | 64.24 | 63.09 | 63.60 | -0.52% | 1.27 | 1.64% |
| 2025-07-03 | 63.38 | 64.42 | 63.12 | 63.93 | +0.87% | 1.58 | 2.03% |
| 2025-07-02 | 63.95 | 65.60 | 62.10 | 63.38 | -2.85% | 2.71 | 3.46% |
| 2025-07-01 | 65.97 | 66.52 | 63.81 | 65.24 | -1.11% | 2.75 | 3.48% |
| 2025-06-30 | 65.60 | 66.82 | 65.55 | 65.97 | +0.37% | 1.89 | 2.34% |
| 2025-06-27 | 66.13 | 66.30 | 65.19 | 65.73 | -0.63% | 1.93 | 2.41% |
| 2025-06-26 | 64.42 | 66.95 | 64.22 | 66.15 | +2.48% | 3.08 | 3.83% |
| 2025-06-25 | 64.96 | 65.33 | 64.10 | 64.55 | +0.12% | 2.22 | 2.82% |