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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 62.28 | 66.75 | 62.28 | 64.47 | +3.02% | 4.11 | 5.23% |
| 2025-06-23 | 61.25 | 62.80 | 60.70 | 62.58 | +1.18% | 2.71 | 3.60% |
| 2025-06-20 | 58.19 | 62.98 | 58.19 | 61.85 | +6.84% | 5.12 | 6.86% |
| 2025-06-19 | 59.45 | 59.60 | 57.79 | 57.89 | -2.80% | 2.00 | 2.79% |
| 2025-06-18 | 58.36 | 60.33 | 57.41 | 59.56 | +1.81% | 1.85 | 2.57% |
| 2025-06-17 | 58.26 | 59.88 | 57.86 | 58.50 | +0.17% | 1.15 | 1.61% |
| 2025-06-16 | 57.82 | 58.78 | 56.84 | 58.40 | +1.97% | 1.31 | 1.86% |
| 2025-06-13 | 59.26 | 59.74 | 57.01 | 57.27 | -3.94% | 1.95 | 2.76% |
| 2025-06-12 | 59.56 | 59.84 | 59.00 | 59.62 | -0.18% | 1.26 | 1.75% |
| 2025-06-11 | 60.58 | 61.78 | 59.68 | 59.73 | -1.53% | 2.13 | 2.87% |
| 2025-06-10 | 59.79 | 60.70 | 58.99 | 60.66 | +0.97% | 2.11 | 2.90% |
| 2025-06-09 | 57.40 | 61.18 | 57.40 | 60.08 | +4.20% | 2.80 | 3.83% |
| 2025-06-06 | 58.50 | 59.48 | 57.61 | 57.66 | -1.55% | 1.29 | 1.82% |
| 2025-06-05 | 59.02 | 59.02 | 57.88 | 58.57 | -0.66% | 1.61 | 2.26% |
| 2025-06-04 | 57.00 | 59.38 | 56.85 | 58.96 | +2.84% | 2.27 | 3.19% |
| 2025-06-03 | 56.80 | 57.96 | 56.38 | 57.33 | -0.69% | 2.28 | 3.27% |
| 2025-05-30 | 54.20 | 60.95 | 54.11 | 57.73 | +6.06% | 3.84 | 5.54% |
| 2025-05-29 | 53.63 | 54.80 | 53.31 | 54.43 | +0.96% | 0.99 | 1.51% |
| 2025-05-28 | 54.48 | 55.80 | 53.78 | 53.91 | -1.50% | 0.83 | 1.25% |
| 2025-05-27 | 54.67 | 55.50 | 54.39 | 54.73 | -0.44% | 1.06 | 1.58% |