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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 75.60 | 76.20 | 74.67 | 75.66 | +0.21% | 1.26 | 1.41% |
| 2026-01-15 | 75.80 | 75.98 | 74.80 | 75.50 | -0.40% | 1.36 | 1.52% |
| 2026-01-14 | 75.99 | 77.70 | 75.35 | 75.80 | -0.26% | 2.43 | 2.68% |
| 2026-01-13 | 75.30 | 76.55 | 74.81 | 76.00 | +1.14% | 2.39 | 2.65% |
| 2026-01-12 | 76.00 | 76.73 | 74.70 | 75.14 | -1.16% | 1.90 | 2.12% |
| 2026-01-09 | 74.00 | 76.40 | 73.00 | 76.02 | +2.73% | 2.54 | 2.86% |
| 2026-01-08 | 72.88 | 74.38 | 72.60 | 74.00 | +1.91% | 1.76 | 2.01% |
| 2026-01-07 | 72.82 | 73.25 | 72.45 | 72.61 | -0.29% | 1.38 | 1.60% |
| 2026-01-06 | 73.45 | 73.89 | 72.51 | 72.82 | -0.49% | 1.34 | 1.54% |
| 2026-01-05 | 72.55 | 73.69 | 72.15 | 73.18 | +1.27% | 0.98 | 1.13% |
| 2025-12-31 | 72.76 | 72.80 | 71.86 | 72.26 | -0.07% | 0.77 | 0.89% |
| 2025-12-30 | 73.00 | 73.26 | 72.12 | 72.31 | -0.48% | 0.91 | 1.05% |
| 2025-12-29 | 74.98 | 74.98 | 72.63 | 72.66 | -2.85% | 1.68 | 1.93% |
| 2025-12-26 | 74.20 | 75.97 | 73.95 | 74.79 | +0.66% | 1.23 | 1.39% |
| 2025-12-25 | 74.69 | 74.69 | 74.11 | 74.30 | -0.07% | 0.62 | 0.70% |
| 2025-12-24 | 74.40 | 74.58 | 73.81 | 74.35 | +0.04% | 0.78 | 0.89% |
| 2025-12-23 | 74.09 | 74.73 | 73.70 | 74.32 | +0.36% | 0.96 | 1.09% |
| 2025-12-22 | 74.80 | 75.50 | 73.80 | 74.05 | -0.74% | 1.32 | 1.49% |
| 2025-12-19 | 75.00 | 75.68 | 74.23 | 74.60 | -0.77% | 1.09 | 1.23% |
| 2025-12-18 | 75.30 | 76.70 | 75.10 | 75.18 | -0.75% | 0.97 | 1.08% |