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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 82.31 | 84.00 | 80.66 | 81.75 | -0.57% | 3.08 | 3.16% |
| 2025-09-15 | 81.00 | 83.83 | 80.57 | 82.22 | +2.14% | 4.43 | 4.54% |
| 2025-09-12 | 76.18 | 85.00 | 75.60 | 80.50 | +5.09% | 6.91 | 7.25% |
| 2025-09-11 | 72.50 | 77.60 | 70.05 | 76.60 | +5.87% | 5.25 | 5.86% |
| 2025-09-10 | 73.40 | 73.80 | 71.83 | 72.35 | -1.09% | 1.82 | 2.11% |
| 2025-09-09 | 76.08 | 76.23 | 72.58 | 73.15 | -4.23% | 2.47 | 2.80% |
| 2025-09-08 | 73.00 | 77.50 | 72.95 | 76.38 | +5.35% | 4.84 | 5.34% |
| 2025-09-05 | 70.48 | 72.98 | 69.03 | 72.50 | +3.22% | 2.93 | 3.46% |
| 2025-09-04 | 72.25 | 73.07 | 69.00 | 70.24 | -2.78% | 2.63 | 3.10% |
| 2025-09-03 | 73.12 | 74.35 | 71.73 | 72.25 | -1.15% | 2.18 | 2.51% |
| 2025-09-02 | 75.47 | 76.04 | 71.88 | 73.09 | -3.61% | 3.54 | 4.04% |
| 2025-09-01 | 75.33 | 76.50 | 74.76 | 75.83 | +0.66% | 2.90 | 3.23% |
| 2025-08-29 | 76.20 | 76.68 | 75.00 | 75.33 | -1.30% | 2.81 | 3.12% |
| 2025-08-28 | 76.80 | 78.19 | 74.00 | 76.32 | -0.37% | 5.10 | 5.63% |
| 2025-08-27 | 83.82 | 84.33 | 76.21 | 76.60 | -8.89% | 9.93 | 10.53% |
| 2025-08-26 | 85.00 | 86.86 | 83.62 | 84.07 | -1.26% | 3.55 | 3.52% |
| 2025-08-25 | 84.77 | 86.49 | 84.00 | 85.14 | +0.44% | 4.02 | 3.97% |
| 2025-08-22 | 86.56 | 86.62 | 84.02 | 84.77 | -1.70% | 3.55 | 3.52% |
| 2025-08-21 | 83.70 | 87.52 | 83.70 | 86.24 | +3.03% | 5.27 | 5.13% |
| 2025-08-20 | 85.03 | 85.80 | 82.17 | 83.70 | -2.66% | 5.18 | 5.19% |