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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 74.70 | 74.90 | 73.30 | 73.80 | -1.17% | 1.43 | 1.63% |
| 2025-10-21 | 74.48 | 75.03 | 73.63 | 74.67 | +0.28% | 1.36 | 1.53% |
| 2025-10-20 | 76.22 | 76.78 | 74.00 | 74.46 | -1.10% | 1.90 | 2.13% |
| 2025-10-17 | 78.00 | 79.07 | 75.01 | 75.29 | -4.08% | 2.60 | 2.84% |
| 2025-10-16 | 77.95 | 79.33 | 77.16 | 78.49 | +1.00% | 2.60 | 2.78% |
| 2025-10-15 | 73.39 | 79.50 | 73.01 | 77.71 | +6.02% | 3.84 | 4.15% |
| 2025-10-14 | 75.29 | 76.46 | 73.28 | 73.30 | -2.53% | 2.19 | 2.47% |
| 2025-10-13 | 74.07 | 76.49 | 73.09 | 75.20 | -2.34% | 2.06 | 2.31% |
| 2025-10-10 | 77.31 | 79.99 | 76.70 | 77.00 | -0.39% | 2.85 | 3.06% |
| 2025-10-09 | 76.80 | 77.80 | 75.88 | 77.30 | +1.11% | 2.02 | 2.20% |
| 2025-09-30 | 75.34 | 77.90 | 75.34 | 76.45 | +1.30% | 2.57 | 2.81% |
| 2025-09-29 | 76.77 | 77.28 | 74.05 | 75.47 | -2.34% | 3.07 | 3.43% |
| 2025-09-26 | 73.42 | 78.48 | 72.39 | 77.28 | +5.26% | 6.01 | 6.57% |
| 2025-09-25 | 74.18 | 75.00 | 73.33 | 73.42 | -1.09% | 1.54 | 1.75% |
| 2025-09-24 | 74.25 | 74.68 | 72.88 | 74.23 | -0.03% | 2.40 | 2.73% |
| 2025-09-23 | 75.31 | 76.55 | 72.30 | 74.25 | -1.59% | 2.29 | 2.61% |
| 2025-09-22 | 76.39 | 76.58 | 74.65 | 75.45 | -1.15% | 1.91 | 2.14% |
| 2025-09-19 | 75.88 | 77.27 | 75.30 | 76.33 | +0.59% | 1.97 | 2.16% |
| 2025-09-18 | 78.67 | 79.78 | 75.00 | 75.88 | -3.46% | 3.81 | 4.12% |
| 2025-09-17 | 84.00 | 84.33 | 78.50 | 78.60 | -3.85% | 4.08 | 4.31% |