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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 73.60 | 75.93 | 73.50 | 75.75 | +2.98% | 1.02 | 1.15% |
| 2025-12-16 | 75.35 | 75.40 | 72.70 | 73.56 | -2.15% | 1.52 | 1.73% |
| 2025-12-15 | 78.53 | 78.53 | 75.13 | 75.18 | -4.24% | 1.98 | 2.18% |
| 2025-12-12 | 78.34 | 78.95 | 77.00 | 78.51 | +0.60% | 1.15 | 1.23% |
| 2025-12-11 | 79.07 | 79.30 | 78.00 | 78.04 | -1.29% | 1.27 | 1.37% |
| 2025-12-10 | 78.56 | 80.30 | 78.09 | 79.06 | +0.15% | 1.01 | 1.07% |
| 2025-12-09 | 79.60 | 79.99 | 78.62 | 78.94 | -0.83% | 1.21 | 1.29% |
| 2025-12-08 | 82.70 | 82.70 | 78.16 | 79.60 | -3.83% | 3.86 | 4.07% |
| 2025-12-05 | 79.92 | 82.88 | 79.70 | 82.77 | +3.85% | 2.28 | 2.34% |
| 2025-12-04 | 80.73 | 81.20 | 79.70 | 79.70 | -1.28% | 1.25 | 1.31% |
| 2025-12-03 | 82.25 | 83.00 | 80.00 | 80.73 | -1.85% | 1.73 | 1.80% |
| 2025-12-02 | 83.50 | 83.98 | 81.88 | 82.25 | -2.33% | 1.83 | 1.86% |
| 2025-12-01 | 81.99 | 86.50 | 81.95 | 84.21 | +2.93% | 3.51 | 3.48% |
| 2025-11-28 | 80.31 | 82.47 | 79.38 | 81.81 | +2.10% | 2.08 | 2.16% |
| 2025-11-27 | 79.24 | 81.36 | 78.52 | 80.13 | +1.57% | 2.00 | 2.09% |
| 2025-11-26 | 79.57 | 81.19 | 78.50 | 78.89 | -0.85% | 1.64 | 1.72% |
| 2025-11-25 | 78.48 | 81.66 | 77.81 | 79.57 | +1.60% | 2.32 | 2.46% |
| 2025-11-24 | 77.28 | 79.17 | 77.00 | 78.32 | +1.35% | 1.19 | 1.28% |
| 2025-11-21 | 80.00 | 81.30 | 77.00 | 77.28 | -4.40% | 2.41 | 2.58% |
| 2025-11-20 | 82.49 | 82.90 | 79.50 | 80.84 | -1.41% | 1.69 | 1.75% |