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
2025-04-03	15.31	15.31	-0.14	-0.91%	15.16	15.55	27633	4232	0.92%
2025-04-02	15.41	15.45	0.00	0.00%	15.39	15.75	28397	4421	0.95%
2025-04-01	15.10	15.45	0.35	2.32%	15.09	15.60	37152	5728	1.24%
2025-03-31	14.96	15.10	-0.31	-2.01%	14.90	15.53	52098	7906	1.74%
2025-03-28	15.85	15.41	-0.11	-0.71%	15.38	16.26	112947	17911	3.77%
2025-03-27	15.32	15.52	0.07	0.45%	15.21	15.59	24268	3747	0.81%
2025-03-26	15.25	15.45	0.26	1.71%	15.18	15.49	21726	3342	0.73%
2025-03-25	15.16	15.19	0.04	0.26%	14.92	15.21	24654	3717	0.82%
2025-03-24	15.08	15.15	0.07	0.46%	14.91	15.22	24953	3760	0.83%
2025-03-21	15.29	15.08	-0.26	-1.69%	14.96	15.39	33700	5095	1.13%
2025-03-20	15.52	15.34	-0.11	-0.71%	15.30	15.56	22606	3482	0.75%
2025-03-19	15.57	15.45	-0.15	-0.96%	15.37	15.64	19065	2954	0.64%
2025-03-18	15.55	15.60	0.12	0.78%	15.45	15.69	24720	3858	0.83%
2025-03-17	15.55	15.48	0.03	0.19%	15.44	15.63	17762	2753	0.59%
2025-03-14	15.14	15.45	0.30	1.98%	15.00	15.54	29371	4505	0.98%
2025-03-13	15.12	15.15	0.02	0.13%	14.95	15.20	24012	3614	0.80%
2025-03-12	15.45	15.13	-0.34	-2.20%	15.10	15.46	35109	5347	1.17%
2025-03-11	15.36	15.47	0.01	0.06%	15.29	15.47	19194	2952	0.64%
2025-03-10	15.57	15.46	-0.08	-0.51%	15.31	15.57	20063	3095	0.67%
2025-03-07	15.32	15.54	0.18	1.17%	15.28	15.59	30299	4690	1.01%
2025-03-06	15.41	15.36	0.04	0.26%	15.20	15.48	20700	3180	0.69%
2025-03-05	15.45	15.32	-0.13	-0.84%	15.08	15.50	22788	3471	0.76%
2025-03-04	15.48	15.45	0.09	0.59%	15.25	15.55	26867	4143	0.90%
2025-03-03	15.19	15.36	0.34	2.26%	15.15	15.55	52963	8177	1.77%
2025-02-28	15.25	15.02	-0.13	-0.86%	15.01	15.40	41113	6256	1.37%
2025-02-27	15.22	15.15	-0.07	-0.46%	14.96	15.28	24001	3616	0.80%
2025-02-26	15.25	15.22	0.02	0.13%	15.13	15.38	23196	3534	0.77%
2025-02-25	15.15	15.20	0.01	0.07%	15.03	15.37	23202	3528	0.77%
2025-02-24	15.25	15.19	-0.11	-0.72%	15.14	15.41	19082	2908	0.64%
2025-02-21	15.21	15.30	0.10	0.66%	15.03	15.35	22511	3421	0.75%
2025-02-20	14.96	15.20	0.21	1.40%	14.89	15.26	24691	3734	0.82%
2025-02-19	14.88	14.99	0.14	0.94%	14.79	15.00	18340	2729	0.61%
2025-02-18	14.90	14.85	-0.13	-0.87%	14.80	15.09	18540	2773	0.62%
2025-02-17	14.86	14.98	0.23	1.56%	14.74	15.30	21638	3244	0.72%
2025-02-14	14.75	14.75	-0.12	-0.81%	14.70	14.94	14520	2148	0.48%
2025-02-13	15.15	14.87	-0.30	-1.98%	14.84	15.23	26918	4035	0.90%
2025-02-12	14.78	15.17	0.41	2.78%	14.68	15.51	59201	9018	1.98%
2025-02-11	14.55	14.76	0.31	2.15%	14.42	14.80	33833	4946	1.13%
2025-02-10	14.32	14.45	0.17	1.19%	14.19	14.46	19255	2760	0.64%
2025-02-07	14.13	14.28	0.13	0.92%	14.10	14.34	20560	2929	0.69%
2025-02-06	13.97	14.15	0.18	1.29%	13.85	14.15	14093	1972	0.47%
2025-02-05	14.10	13.97	-0.08	-0.57%	13.86	14.20	14059	1967	0.47%
2025-01-27	14.01	14.05	0.11	0.79%	14.01	14.25	16321	2307	0.55%
2025-01-24	13.81	13.94	0.09	0.65%	13.81	14.01	11517	1605	0.38%
2025-01-23	13.92	13.85	0.01	0.07%	13.85	14.06	13119	1832	0.44%
2025-01-22	14.08	13.84	-0.21	-1.49%	13.78	14.08	16315	2262	0.54%
2025-01-21	14.30	14.05	-0.16	-1.13%	14.00	14.38	14988	2117	0.50%
2025-01-20	14.19	14.21	0.07	0.50%	14.10	14.40	11564	1648	0.39%
2025-01-17	13.92	14.14	0.21	1.51%	13.87	14.18	14284	2009	0.48%
2025-01-16	13.92	13.93	-0.01	-0.07%	13.77	14.13	12029	1676	0.40%
2025-01-15	13.81	13.94	0.09	0.65%	13.76	14.06	13684	1903	0.46%
2025-01-14	13.78	13.85	0.37	2.74%	13.51	13.86	19020	2613	0.64%
2025-01-13	13.46	13.48	-0.07	-0.52%	13.35	13.55	11028	1484	0.37%
2025-01-10	13.76	13.55	-0.25	-1.81%	13.55	13.85	12397	1695	0.41%
2025-01-09	13.80	13.80	-0.08	-0.58%	13.75	13.98	10616	1472	0.35%
2025-01-08	13.95	13.88	-0.07	-0.50%	13.58	13.99	20994	2893	0.70%
2025-01-07	14.02	13.95	-0.07	-0.50%	13.74	14.15	14307	1988	0.48%
2025-01-06	13.72	14.02	0.00	0.00%	13.68	14.25	17949	2499	0.60%
2025-01-03	14.64	14.02	-0.51	-3.51%	13.99	14.70	26026	3709	0.87%
2025-01-02	14.75	14.53	-0.19	-1.29%	14.45	14.98	22949	3376	0.77%
2024-12-31	15.15	14.72	-0.43	-2.84%	14.71	15.19	24679	3668	0.83%
2024-12-30	15.24	15.15	-0.09	-0.59%	15.05	15.32	22423	3406	0.76%
2024-12-27	15.10	15.24	0.44	2.97%	15.00	15.39	39334	5991	1.32%
2024-12-26	14.83	14.80	-0.02	-0.13%	14.70	14.96	15100	2241	0.51%