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
2026-09-16	11.19	11.30	-0.09	-0.79%	10.91	11.69	166754	18890	5.57%
2026-09-15	12.19	11.39	-1.09	-8.73%	11.39	12.20	220997	25802	7.38%
2026-09-14	12.13	12.48	0.23	1.88%	11.98	12.58	269561	33101	9.00%
2026-09-11	12.75	12.25	-0.58	-4.52%	11.86	13.08	302921	37203	10.12%
2026-09-10	14.40	12.83	-0.95	-6.89%	12.79	14.50	433940	58214	14.49%
2026-09-09	13.10	13.78	1.25	9.98%	12.80	13.78	339903	45773	11.35%
2026-09-08	11.54	12.53	1.14	10.01%	11.54	12.53	202850	24590	6.77%
2026-09-07	11.28	11.39	0.16	1.42%	11.19	11.39	40618	4597	1.36%
2026-09-04	11.13	11.23	0.09	0.81%	11.07	11.33	34538	3883	1.15%
2026-09-03	11.12	11.14	0.02	0.18%	11.07	11.25	26613	2965	0.89%
2026-09-02	11.17	11.12	-0.11	-0.98%	10.92	11.23	43326	4779	1.45%
2026-09-01	11.09	11.23	0.12	1.08%	11.04	11.42	47842	5389	1.60%
2026-08-31	11.08	11.11	-0.04	-0.36%	11.04	11.22	33151	3683	1.11%
2026-08-28	11.01	11.15	0.13	1.18%	10.96	11.23	39738	4421	1.33%
2026-08-27	10.97	11.02	0.01	0.09%	10.88	11.05	23818	2611	0.80%
2026-08-26	10.99	11.01	0.05	0.46%	10.92	11.08	24151	2655	0.81%
2026-08-25	10.71	10.96	0.18	1.67%	10.68	11.02	31810	3467	1.06%
2026-08-24	10.70	10.78	0.00	0.00%	10.63	10.84	35277	3792	1.18%
2026-08-21	10.92	10.78	-0.25	-2.27%	10.60	10.98	45195	4842	1.51%
2026-08-20	10.88	11.03	0.15	1.38%	10.88	11.06	30870	3389	1.03%
2026-08-19	11.26	10.88	-0.33	-2.94%	10.84	11.26	47219	5185	1.58%
2026-08-18	11.13	11.21	0.14	1.26%	11.07	11.26	46228	5163	1.54%
2026-08-17	10.95	11.07	0.14	1.28%	10.86	11.13	35617	3937	1.19%
2026-08-14	10.96	10.93	-0.06	-0.55%	10.84	11.05	27838	3040	0.93%
2026-08-13	11.20	10.99	-0.19	-1.70%	10.98	11.20	39168	4328	1.31%
2026-08-12	11.14	11.18	0.04	0.36%	11.08	11.19	27026	3011	0.90%
2026-08-11	11.41	11.14	-0.10	-0.89%	11.10	11.41	35894	4016	1.20%
2026-08-10	11.02	11.24	0.18	1.63%	11.00	11.30	43611	4885	1.46%
2026-08-07	11.10	11.06	-0.01	-0.09%	10.95	11.23	41344	4580	1.38%
2026-08-06	10.96	11.07	0.12	1.10%	10.80	11.08	45307	4949	1.51%
2026-08-05	11.05	10.95	-0.10	-0.90%	10.91	11.07	43683	4793	1.46%
2026-08-04	11.20	11.05	-0.12	-1.07%	11.01	11.24	52481	5844	1.75%
2026-08-03	10.90	11.17	0.16	1.45%	10.90	11.18	37890	4202	1.27%
2026-07-31	10.88	11.01	0.11	1.01%	10.80	11.01	50337	5492	1.68%
2026-07-30	10.92	10.90	-0.07	-0.64%	10.73	11.06	66032	7205	2.21%
2026-07-29	10.40	10.97	0.57	5.48%	10.36	11.03	92746	10070	3.10%
2026-07-28	10.16	10.40	0.13	1.27%	10.16	10.45	35847	3719	1.20%
2026-07-27	10.05	10.27	0.23	2.29%	9.99	10.32	39215	4012	1.31%
2026-07-24	10.22	10.04	-0.31	-3.00%	10.03	10.38	33731	3426	1.13%
2026-07-23	10.07	10.35	0.29	2.88%	9.98	10.35	46316	4716	1.55%
2026-07-22	10.10	10.06	-0.05	-0.49%	9.97	10.21	44627	4493	1.49%
2026-07-21	10.28	10.11	-0.15	-1.46%	9.98	10.34	64493	6515	2.15%
2026-07-20	10.35	10.26	-0.10	-0.97%	10.15	10.60	60084	6220	2.01%
2026-07-17	10.71	10.36	-0.34	-3.18%	10.27	10.87	54139	5706	1.81%
2026-07-16	10.57	10.70	0.10	0.94%	10.52	10.81	43319	4637	1.45%
2026-07-15	10.28	10.60	0.17	1.63%	10.27	10.68	47844	5045	1.60%
2026-07-14	10.20	10.43	0.16	1.56%	10.20	10.43	41727	4307	1.39%
2026-07-13	10.50	10.27	-0.27	-2.56%	10.22	10.56	48757	5033	1.63%
2026-07-10	10.33	10.54	0.19	1.84%	10.22	10.67	59800	6282	2.00%
2026-07-09	10.49	10.35	-0.20	-1.90%	10.20	10.57	56767	5862	1.90%
2026-07-08	10.74	10.55	-0.14	-1.31%	10.48	10.77	38735	4101	1.29%
2026-07-07	11.01	10.69	-0.44	-3.95%	10.67	11.12	55025	5939	1.84%
2026-07-06	11.35	11.13	-0.02	-0.18%	11.06	11.37	46257	5157	1.54%
2026-07-03	11.10	11.15	0.06	0.54%	10.99	11.27	55315	6163	1.85%
2026-07-02	10.90	11.09	0.13	1.19%	10.89	11.25	58552	6519	1.96%
2026-07-01	10.80	10.96	0.15	1.39%	10.67	11.06	61004	6644	2.04%
2026-06-30	10.95	10.81	-0.23	-2.08%	10.72	11.10	50186	5431	1.68%
2026-06-29	11.05	11.04	-0.01	-0.09%	10.67	11.16	67964	7449	2.27%
2026-06-26	11.45	11.05	-0.38	-3.32%	11.01	11.45	57947	6459	1.94%
2026-06-25	11.59	11.43	-0.16	-1.38%	11.28	11.70	57222	6542	1.91%
2026-06-24	12.07	11.59	-0.36	-3.01%	11.46	12.07	57103	6652	1.91%
2026-06-23	11.83	11.95	0.14	1.19%	11.83	12.12	66278	7924	2.21%
2026-06-22	11.60	11.81	0.25	2.16%	11.27	11.85	77478	9001	2.59%
2026-06-18	11.80	11.56	-0.27	-2.28%	11.54	11.82	66278	7710	2.21%
2026-06-17	11.80	11.83	0.05	0.42%	11.72	12.33	97812	11709	3.27%
2026-06-16	12.31	12.08	-0.26	-2.11%	11.91	12.33	68189	8212	2.28%
2026-06-15	12.17	12.34	0.16	1.31%	12.17	12.61	86093	10652	2.88%
2026-06-12	12.10	12.18	0.13	1.08%	11.90	12.27	77569	9401	2.59%
2026-06-11	12.27	12.05	-0.32	-2.59%	11.95	12.44	70895	8569	2.37%
2026-06-10	12.44	12.37	-0.12	-0.96%	12.18	12.48	64109	7900	2.14%
2026-06-09	12.91	12.49	-0.32	-2.50%	12.44	13.18	87176	11023	2.91%
2026-06-08	13.16	12.81	-0.80	-5.88%	12.55	13.28	126628	16340	4.23%