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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 52.70 | 55.10 | 52.15 | 54.97 | +4.13% | 2.11 | 3.22% |
| 2025-05-23 | 53.79 | 54.45 | 52.79 | 52.79 | -1.44% | 1.02 | 1.56% |
| 2025-05-22 | 53.86 | 54.11 | 52.99 | 53.56 | -0.85% | 1.24 | 1.89% |
| 2025-05-21 | 54.40 | 55.13 | 53.93 | 54.02 | -1.64% | 1.36 | 2.05% |
| 2025-05-20 | 51.73 | 55.65 | 51.53 | 54.92 | +6.70% | 2.97 | 4.48% |
| 2025-05-19 | 51.87 | 52.16 | 51.04 | 51.47 | -0.76% | 0.89 | 1.40% |
| 2025-05-16 | 52.19 | 52.59 | 51.71 | 51.86 | -0.99% | 0.81 | 1.25% |
| 2025-05-15 | 52.92 | 53.64 | 52.38 | 52.38 | -0.15% | 1.17 | 1.78% |
| 2025-05-14 | 52.64 | 53.19 | 51.81 | 52.46 | -0.06% | 0.96 | 1.48% |
| 2025-05-13 | 53.48 | 53.88 | 52.29 | 52.49 | -0.59% | 1.12 | 1.70% |
| 2025-05-12 | 52.25 | 52.93 | 51.52 | 52.80 | +1.91% | 1.37 | 2.11% |
| 2025-05-09 | 51.84 | 52.11 | 51.19 | 51.81 | -0.09% | 0.69 | 1.08% |
| 2025-05-08 | 51.46 | 52.06 | 51.34 | 51.86 | +0.78% | 0.77 | 1.20% |
| 2025-05-07 | 51.93 | 52.28 | 51.13 | 51.46 | +0.25% | 1.02 | 1.60% |
| 2025-05-06 | 49.51 | 51.42 | 49.51 | 51.33 | +3.91% | 1.12 | 1.78% |