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
2026-05-15	18.82	18.10	-0.63	-3.36%	17.77	18.86	227557	41754	7.60%
2026-05-14	18.96	18.73	-0.14	-0.74%	18.36	19.16	265681	50203	8.87%
2026-05-13	19.03	18.87	-0.15	-0.79%	18.30	19.36	261276	49383	8.73%
2026-05-12	19.00	19.02	0.07	0.37%	18.77	19.17	199425	37894	6.66%
2026-05-11	18.65	18.95	0.30	1.61%	18.40	19.07	211731	39715	7.07%
2026-05-08	18.40	18.65	0.42	2.30%	18.20	18.68	215713	39782	7.20%
2026-05-07	17.56	18.23	0.52	2.94%	17.53	18.27	225611	40626	7.53%
2026-05-06	17.10	17.71	0.67	3.93%	16.72	17.71	178485	30696	5.96%
2026-04-30	17.00	17.04	-0.04	-0.23%	16.77	17.28	158055	26979	5.28%
2026-04-29	16.79	17.08	0.29	1.73%	16.58	17.18	143472	24299	4.79%
2026-04-28	16.90	16.79	-0.19	-1.12%	16.67	17.06	144935	24476	4.84%
2026-04-27	16.96	16.98	-0.01	-0.06%	16.84	17.22	131072	22252	4.38%
2026-04-24	16.78	16.99	0.00	0.00%	16.70	17.18	149088	25351	4.98%
2026-04-23	16.48	16.99	0.49	2.97%	16.26	17.18	225980	37844	7.55%
2026-04-22	15.41	16.50	1.14	7.42%	15.28	16.79	155590	25235	5.20%
2026-04-21	15.01	15.36	0.34	2.26%	14.92	15.40	52099	7886	1.74%
2026-04-20	14.72	15.02	0.30	2.04%	14.68	15.17	52096	7817	1.74%
2026-04-17	14.72	14.72	-0.04	-0.27%	14.56	14.89	30620	4497	1.02%
2026-04-16	14.66	14.76	0.09	0.61%	14.56	14.78	24234	3564	0.81%
2026-04-15	14.95	14.67	-0.27	-1.81%	14.46	14.97	55713	8162	1.86%
2026-04-14	14.65	14.94	0.37	2.54%	14.62	15.33	76455	11454	2.55%
2026-04-13	14.75	14.57	-0.20	-1.35%	14.30	14.75	41241	5967	1.38%
2026-04-10	14.79	14.77	-0.03	-0.20%	14.70	15.00	53115	7884	1.77%
2026-04-09	14.93	14.80	-0.16	-1.07%	14.74	15.08	37132	5517	1.24%
2026-04-08	15.28	14.96	-0.25	-1.64%	14.75	15.62	83376	12532	2.78%
2026-04-07	14.85	15.21	0.31	2.08%	14.84	15.24	18091	2736	0.60%
2026-04-03	15.08	14.90	-0.10	-0.67%	14.77	15.15	19027	2837	0.64%
2026-04-02	15.30	15.00	-0.25	-1.64%	14.94	15.46	22460	3409	0.75%
2026-04-01	15.05	15.25	0.36	2.42%	14.87	15.29	28129	4258	0.94%
2026-03-31	14.87	14.89	0.04	0.27%	14.79	15.02	19686	2930	0.66%
2026-03-30	14.65	14.85	0.09	0.61%	14.65	15.07	19958	2973	0.67%
2026-03-27	14.34	14.76	0.34	2.36%	14.22	15.01	25080	3691	0.84%
2026-03-26	14.55	14.42	-0.14	-0.96%	14.37	14.72	12447	1804	0.42%
2026-03-25	14.45	14.56	0.11	0.76%	14.41	14.65	15899	2306	0.53%
2026-03-24	14.23	14.45	0.45	3.21%	14.09	14.47	31064	4417	1.04%
2026-03-23	14.83	14.00	-1.08	-7.16%	13.90	14.99	57596	8238	1.92%
2026-03-20	15.21	15.08	-0.13	-0.85%	14.92	15.28	31386	4733	1.05%
2026-03-19	15.57	15.21	-0.42	-2.69%	15.17	15.58	20087	3079	0.67%
2026-03-18	15.59	15.63	0.04	0.26%	15.36	15.69	18408	2851	0.61%
2026-03-17	15.93	15.59	-0.37	-2.32%	15.58	16.07	23415	3696	0.78%
2026-03-16	15.98	15.96	-0.07	-0.44%	15.89	16.25	18304	2930	0.61%
2026-03-13	16.22	16.03	-0.24	-1.48%	16.00	16.45	26083	4228	0.87%
2026-03-12	16.26	16.27	0.05	0.31%	16.10	16.59	35677	5840	1.19%
2026-03-11	16.10	16.22	0.04	0.25%	16.04	16.26	19103	3084	0.64%
2026-03-10	16.30	16.18	-0.17	-1.04%	16.07	16.46	29748	4816	0.99%
2026-03-09	16.28	16.35	-0.02	-0.12%	16.10	16.65	50017	8170	1.67%
2026-03-06	15.24	16.37	1.10	7.20%	15.23	16.57	78708	12715	2.63%
2026-03-05	15.40	15.27	0.03	0.20%	15.15	15.54	27795	4259	0.93%
2026-03-04	15.68	15.24	-0.50	-3.18%	15.20	15.85	39775	6149	1.33%
2026-03-03	16.27	15.74	-0.61	-3.73%	15.70	16.45	45625	7325	1.52%
2026-03-02	16.54	16.35	-0.44	-2.62%	16.08	16.62	48995	7985	1.64%
2026-02-27	16.90	16.79	-0.38	-2.21%	16.60	17.15	57577	9665	1.92%
2026-02-26	16.39	17.17	0.86	5.27%	16.33	17.38	98089	16613	3.28%
2026-02-25	16.20	16.31	0.11	0.68%	16.12	16.48	26278	4295	0.88%
2026-02-24	15.95	16.20	0.32	2.02%	15.93	16.23	23740	3830	0.79%
2026-02-13	16.19	15.88	-0.26	-1.61%	15.86	16.19	21122	3388	0.71%
2026-02-12	16.16	16.14	-0.06	-0.37%	16.01	16.29	23566	3805	0.79%
2026-02-11	16.13	16.20	0.01	0.06%	16.02	16.41	23475	3817	0.78%
2026-02-10	16.17	16.19	0.02	0.12%	16.06	16.36	24277	3940	0.81%
2026-02-09	16.39	16.17	-0.08	-0.49%	16.14	16.40	21001	3400	0.70%
2026-02-06	16.12	16.25	0.11	0.68%	16.00	16.34	18672	3031	0.62%