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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 82.39 | 83.50 | 81.38 | 82.00 | -0.68% | 1.65 | 1.69% |
| 2025-11-18 | 81.85 | 84.60 | 81.58 | 82.56 | +0.58% | 2.71 | 2.74% |
| 2025-11-17 | 83.25 | 83.85 | 81.20 | 82.08 | -2.06% | 2.20 | 2.25% |
| 2025-11-14 | 82.51 | 85.26 | 81.98 | 83.81 | +1.58% | 2.99 | 2.99% |
| 2025-11-13 | 82.80 | 83.85 | 81.51 | 82.51 | +0.26% | 2.32 | 2.37% |
| 2025-11-12 | 83.09 | 84.05 | 81.86 | 82.30 | -1.09% | 2.45 | 2.49% |
| 2025-11-11 | 78.62 | 83.96 | 78.62 | 83.21 | +6.04% | 4.68 | 4.80% |
| 2025-11-10 | 80.62 | 82.84 | 78.33 | 78.47 | -2.68% | 3.71 | 3.87% |
| 2025-11-07 | 79.40 | 81.47 | 78.24 | 80.63 | +1.18% | 2.82 | 2.97% |
| 2025-11-06 | 79.22 | 79.90 | 77.59 | 79.69 | +0.62% | 2.18 | 2.32% |
| 2025-11-05 | 77.00 | 80.45 | 76.51 | 79.20 | +1.93% | 3.45 | 3.67% |
| 2025-11-04 | 76.52 | 78.40 | 76.00 | 77.70 | +0.95% | 2.04 | 2.23% |
| 2025-11-03 | 76.90 | 78.00 | 75.18 | 76.97 | -0.35% | 2.23 | 2.45% |
| 2025-10-31 | 73.58 | 77.98 | 73.58 | 77.24 | +4.99% | 3.85 | 4.22% |
| 2025-10-30 | 74.78 | 74.78 | 73.21 | 73.57 | -1.37% | 1.29 | 1.47% |
| 2025-10-29 | 76.16 | 76.48 | 73.61 | 74.59 | -2.06% | 2.08 | 2.34% |
| 2025-10-28 | 73.95 | 77.66 | 73.11 | 76.16 | +2.99% | 2.52 | 2.79% |
| 2025-10-27 | 72.23 | 74.30 | 71.81 | 73.95 | +2.71% | 1.97 | 2.26% |
| 2025-10-24 | 72.35 | 73.16 | 71.73 | 72.00 | -0.55% | 1.41 | 1.64% |
| 2025-10-23 | 73.78 | 73.78 | 70.70 | 72.40 | -1.90% | 1.84 | 2.16% |