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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 71.29 | 72.26 | 70.54 | 71.42 | +0.56% | 1.04 | 1.22% |
| 2026-02-12 | 70.89 | 71.47 | 70.55 | 71.02 | -0.01% | 0.59 | 0.69% |
| 2026-02-11 | 71.41 | 72.00 | 70.61 | 71.03 | -0.55% | 1.19 | 1.41% |
| 2026-02-10 | 71.43 | 71.48 | 70.52 | 71.42 | -0.01% | 0.70 | 0.83% |
| 2026-02-09 | 70.84 | 72.10 | 69.90 | 71.43 | +2.19% | 1.35 | 1.59% |
| 2026-02-06 | 68.30 | 71.00 | 67.71 | 69.90 | +2.79% | 1.34 | 1.62% |
| 2026-02-05 | 68.78 | 68.78 | 67.26 | 68.00 | -1.13% | 1.06 | 1.31% |
| 2026-02-04 | 69.59 | 69.65 | 67.52 | 68.78 | -1.78% | 1.52 | 1.87% |
| 2026-02-03 | 70.76 | 71.00 | 68.90 | 70.03 | +0.09% | 1.13 | 1.37% |
| 2026-02-02 | 72.28 | 73.60 | 69.50 | 69.97 | -3.36% | 1.68 | 1.97% |
| 2026-01-30 | 73.43 | 74.18 | 71.92 | 72.40 | -0.94% | 1.29 | 1.50% |
| 2026-01-29 | 74.00 | 77.19 | 73.00 | 73.09 | -2.16% | 2.60 | 2.93% |
| 2026-01-28 | 72.40 | 74.79 | 72.03 | 74.70 | +3.02% | 2.12 | 2.41% |
| 2026-01-27 | 75.98 | 75.98 | 71.81 | 72.51 | -3.29% | 2.14 | 2.47% |
| 2026-01-26 | 74.00 | 75.50 | 71.70 | 74.98 | +1.32% | 3.22 | 3.68% |
| 2026-01-23 | 74.92 | 75.00 | 73.37 | 74.00 | -0.67% | 1.59 | 1.81% |
| 2026-01-22 | 75.37 | 75.61 | 72.60 | 74.50 | -0.94% | 2.88 | 3.28% |
| 2026-01-21 | 76.29 | 77.17 | 75.08 | 75.21 | -1.62% | 1.72 | 1.90% |
| 2026-01-20 | 75.26 | 77.68 | 75.09 | 76.45 | +1.58% | 1.83 | 2.00% |
| 2026-01-19 | 75.47 | 76.85 | 75.11 | 75.26 | -0.53% | 1.60 | 1.77% |