华康股份 (605077) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	18.90	18.87	-0.18	-0.94%	18.51	18.99	33537	6287	1.12%
2025-09-15	18.54	19.05	0.41	2.20%	18.54	19.20	48992	9288	1.64%
2025-09-12	18.79	18.64	0.00	0.00%	18.37	19.48	35374	6602	1.18%
2025-09-11	18.68	18.64	-0.04	-0.21%	18.43	18.79	38700	7201	1.29%
2025-09-10	18.79	18.68	-0.16	-0.85%	18.57	18.88	25975	4862	0.87%
2025-09-09	19.27	18.84	-0.56	-2.89%	18.70	19.56	38469	7322	1.28%
2025-09-08	18.82	19.40	0.53	2.81%	18.72	19.41	34119	6545	1.14%
2025-09-05	18.84	18.87	0.19	1.02%	18.43	18.95	25793	4839	0.86%
2025-09-04	18.81	18.68	-0.07	-0.37%	18.44	18.98	39856	7447	1.33%
2025-09-03	18.89	18.75	-0.12	-0.64%	18.48	19.08	38242	7193	1.28%
2025-09-02	19.46	18.87	-0.50	-2.58%	18.67	19.54	44113	8345	1.47%
2025-09-01	19.65	19.37	-0.37	-1.87%	19.30	20.01	41472	8148	1.39%
2025-08-29	19.70	19.74	0.09	0.46%	19.43	19.87	39439	7763	1.32%
2025-08-28	19.31	19.65	0.34	1.76%	18.90	19.72	54637	10570	1.82%
2025-08-27	19.72	19.31	-0.47	-2.38%	19.30	20.19	55347	10935	1.85%
2025-08-26	19.17	19.78	0.58	3.02%	19.17	20.20	79723	15820	2.66%
2025-08-25	18.85	19.20	0.35	1.86%	18.74	19.38	108053	20621	3.61%
2025-08-22	18.15	18.85	0.65	3.57%	17.78	19.16	108054	20037	3.61%
2025-08-21	18.14	18.20	0.09	0.50%	18.08	18.32	33641	6121	1.12%
2025-08-20	18.10	18.11	-0.12	-0.66%	17.98	18.47	38114	6910	1.27%
2025-08-19	17.65	18.23	0.60	3.40%	17.55	18.32	65257	11749	2.18%
2025-08-18	17.59	17.63	0.06	0.34%	17.52	18.06	49531	8782	1.65%
2025-08-15	17.18	17.57	0.29	1.68%	17.18	17.85	49299	8608	1.65%
2025-08-14	17.50	17.28	-0.23	-1.31%	17.28	17.80	41762	7319	1.39%
2025-08-13	17.55	17.51	-0.04	-0.23%	17.46	17.70	30823	5411	1.03%
2025-08-12	17.73	17.55	-0.12	-0.68%	17.47	18.08	37461	6621	1.25%
2025-08-11	17.85	17.67	-0.18	-1.01%	17.64	17.93	29087	5149	0.97%
2025-08-08	17.73	17.85	0.11	0.62%	17.69	17.94	20304	3615	0.68%
2025-08-07	18.00	17.74	-0.31	-1.72%	17.71	18.16	27680	4937	0.92%
2025-08-06	17.93	18.05	0.07	0.39%	17.85	18.17	24473	4403	0.82%
2025-08-05	17.82	17.98	0.15	0.84%	17.78	17.98	21329	3817	0.71%
2025-08-04	17.93	17.83	-0.19	-1.05%	17.68	17.95	27785	4936	0.93%
2025-08-01	18.07	18.02	-0.06	-0.33%	17.90	18.30	31542	5710	1.05%
2025-07-31	18.13	18.08	-0.05	-0.28%	17.89	18.29	39222	7085	1.31%
2025-07-30	17.88	18.13	0.29	1.63%	17.73	18.63	71210	12945	2.38%
2025-07-29	17.81	17.84	0.11	0.62%	17.50	17.85	29658	5235	0.99%
2025-07-28	17.84	17.73	-0.13	-0.73%	17.62	17.93	31658	5616	1.06%
2025-07-25	18.11	17.86	-0.04	-0.22%	17.71	18.11	46038	8219	1.54%
2025-07-24	18.20	17.90	-0.28	-1.54%	17.80	18.30	59954	10743	2.00%
2025-07-23	17.59	18.18	0.58	3.30%	17.46	18.49	99319	17968	3.32%
2025-07-22	17.40	17.60	0.15	0.86%	17.33	18.05	57037	10096	1.90%
2025-07-21	17.19	17.45	0.27	1.57%	17.03	17.59	54372	9419	1.82%
2025-07-18	17.30	17.18	-0.04	-0.23%	17.03	17.34	25585	4387	0.85%
2025-07-17	17.33	17.22	0.00	0.00%	17.09	17.36	30278	5199	1.01%
2025-07-16	17.32	17.22	-0.10	-0.58%	17.06	17.50	36936	6350	1.23%
2025-07-15	16.97	17.32	0.41	2.42%	16.85	18.05	102176	17841	3.41%
2025-07-14	16.67	16.91	0.28	1.68%	16.50	16.95	44365	7437	1.48%
2025-07-11	16.55	16.63	0.08	0.48%	16.43	16.68	26244	4346	0.88%
2025-07-10	16.51	16.55	-0.05	-0.30%	16.40	16.65	27600	4548	0.92%
2025-07-09	16.38	16.60	0.09	0.55%	16.38	16.88	50743	8429	1.69%
2025-07-08	16.47	16.51	0.04	0.24%	16.38	16.61	47147	7783	1.57%
2025-07-07	16.46	16.47	-0.09	-0.54%	16.33	16.65	52693	8668	1.76%
2025-07-04	17.18	16.56	-0.51	-2.99%	16.51	17.23	100493	16865	3.36%
2025-07-03	17.25	17.07	-0.48	-2.74%	16.92	17.43	105523	18080	3.52%
2025-07-02	16.25	17.55	1.26	7.73%	16.16	17.91	228670	39626	7.64%
2025-07-01	16.18	16.29	0.11	0.68%	16.07	16.38	29503	4789	0.99%
2025-06-30	15.45	16.18	0.78	5.06%	15.41	16.39	54323	8659	1.81%
2025-06-27	15.45	15.40	-0.01	-0.06%	15.38	15.50	20908	3226	0.70%
2025-06-26	15.89	15.41	-0.38	-2.41%	15.38	15.89	24686	3841	0.82%
2025-06-25	15.79	15.79	0.09	0.57%	15.62	15.92	21645	3414	0.72%
2025-06-24	15.75	15.70	0.08	0.51%	15.59	15.79	19400	3048	0.65%
2025-06-23	15.13	15.62	0.33	2.16%	15.13	15.68	29088	4494	0.97%
2025-06-20	15.63	15.29	-0.37	-2.36%	15.22	15.72	41961	6462	1.40%
2025-06-19	15.64	15.66	-0.04	-0.25%	15.60	16.02	42126	6671	1.41%
2025-06-18	15.61	15.70	0.00	0.00%	15.56	15.79	21562	3383	0.72%
2025-06-17	15.82	15.70	-0.10	-0.63%	15.66	15.93	18937	2980	0.63%
2025-06-16	15.80	15.80	-0.01	-0.06%	15.62	15.94	25027	3959	0.84%
2025-06-13	16.25	15.81	-0.44	-2.71%	15.79	16.25	41435	6596	1.38%
2025-06-12	16.37	16.25	-0.02	-0.12%	16.12	16.37	16710	2705	0.56%
2025-06-11	16.35	16.27	0.01	0.06%	16.26	16.47	21136	3458	0.71%
2025-06-10	16.25	16.26	-0.07	-0.43%	16.03	16.40	18137	2946	0.61%
2025-06-09	16.15	16.33	0.15	0.93%	16.06	16.40	23545	3832	0.79%