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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 60.00 | 62.69 | 60.00 | 60.89 | +1.50% | 2.35 | 3.22% |
| 2026-04-20 | 59.75 | 60.29 | 59.10 | 59.99 | +0.38% | 1.00 | 1.41% |
| 2026-04-17 | 59.09 | 59.87 | 58.62 | 59.76 | +0.81% | 0.84 | 1.19% |
| 2026-04-16 | 59.86 | 59.86 | 59.01 | 59.28 | -0.99% | 0.89 | 1.26% |
| 2026-04-15 | 61.63 | 61.78 | 59.53 | 59.87 | -2.13% | 1.56 | 2.18% |
| 2026-04-14 | 58.88 | 61.25 | 58.22 | 61.17 | +4.39% | 1.92 | 2.70% |
| 2026-04-13 | 58.00 | 60.12 | 56.91 | 58.60 | +2.72% | 1.45 | 2.07% |
| 2026-04-10 | 56.82 | 58.18 | 56.77 | 57.05 | +0.96% | 0.85 | 1.25% |
| 2026-04-09 | 58.00 | 58.33 | 56.43 | 56.51 | -3.10% | 0.70 | 1.03% |
| 2026-04-08 | 57.45 | 58.98 | 57.36 | 58.32 | +2.75% | 0.90 | 1.30% |
| 2026-04-07 | 56.06 | 57.70 | 55.83 | 56.76 | +1.34% | 0.65 | 0.96% |
| 2026-04-03 | 57.95 | 58.30 | 55.73 | 56.01 | -4.13% | 0.70 | 1.04% |
| 2026-04-02 | 57.54 | 59.12 | 57.50 | 58.42 | +0.90% | 1.01 | 1.45% |
| 2026-04-01 | 57.50 | 58.45 | 56.63 | 57.90 | +1.79% | 1.03 | 1.49% |
| 2026-03-31 | 56.57 | 57.66 | 56.29 | 56.88 | +0.19% | 0.70 | 1.04% |
| 2026-03-30 | 56.16 | 57.08 | 55.80 | 56.77 | +0.37% | 0.67 | 1.00% |
| 2026-03-27 | 53.69 | 56.88 | 53.52 | 56.56 | +4.30% | 1.02 | 1.53% |
| 2026-03-26 | 55.19 | 55.66 | 53.79 | 54.23 | -1.81% | 0.62 | 0.95% |
| 2026-03-25 | 54.89 | 56.33 | 54.73 | 55.23 | +1.28% | 0.84 | 1.26% |
| 2026-03-24 | 53.91 | 54.60 | 52.76 | 54.53 | +2.44% | 1.01 | 1.58% |