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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 57.52 | 58.00 | 52.86 | 53.23 | -9.01% | 2.05 | 3.15% |
| 2026-03-20 | 60.38 | 60.95 | 58.50 | 58.50 | -2.03% | 1.35 | 1.91% |
| 2026-03-19 | 60.38 | 60.65 | 59.57 | 59.71 | -1.84% | 0.69 | 0.97% |
| 2026-03-18 | 60.78 | 61.14 | 60.00 | 60.83 | +0.53% | 0.64 | 0.89% |
| 2026-03-17 | 62.12 | 62.34 | 60.50 | 60.51 | -2.37% | 0.89 | 1.22% |
| 2026-03-16 | 61.57 | 62.00 | 60.88 | 61.98 | +0.68% | 0.89 | 1.21% |
| 2026-03-13 | 62.80 | 62.90 | 61.26 | 61.56 | -2.13% | 0.93 | 1.26% |
| 2026-03-12 | 63.53 | 63.90 | 62.38 | 62.90 | -0.73% | 0.52 | 0.70% |
| 2026-03-11 | 64.23 | 65.19 | 63.13 | 63.36 | -0.86% | 1.14 | 1.49% |
| 2026-03-10 | 62.00 | 64.25 | 62.00 | 63.91 | +3.50% | 1.24 | 1.64% |
| 2026-03-09 | 61.55 | 62.44 | 60.35 | 61.75 | -0.72% | 1.64 | 2.25% |
| 2026-03-06 | 60.98 | 63.28 | 60.75 | 62.20 | +1.39% | 0.89 | 1.19% |
| 2026-03-05 | 62.60 | 62.64 | 61.00 | 61.35 | -1.03% | 1.06 | 1.45% |
| 2026-03-04 | 61.63 | 62.53 | 61.31 | 61.99 | +0.02% | 0.74 | 1.01% |
| 2026-03-03 | 66.06 | 66.39 | 61.71 | 61.98 | -5.37% | 1.91 | 2.54% |
| 2026-03-02 | 68.70 | 68.79 | 65.46 | 65.50 | -4.87% | 1.94 | 2.45% |
| 2026-02-27 | 68.73 | 69.58 | 68.36 | 68.85 | +0.10% | 0.79 | 0.97% |
| 2026-02-26 | 69.58 | 69.87 | 68.30 | 68.78 | -0.98% | 1.03 | 1.26% |
| 2026-02-25 | 69.26 | 70.59 | 69.26 | 69.46 | +0.35% | 0.72 | 0.86% |
| 2026-02-24 | 71.85 | 72.20 | 69.03 | 69.22 | -3.08% | 1.40 | 1.68% |