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
2025-10-31	17.57	17.51	-0.01	-0.06%	17.38	17.93	37319	6563	1.25%
2025-10-30	17.97	17.52	-0.46	-2.56%	17.45	17.97	23689	4182	0.79%
2025-10-29	17.83	17.98	-0.13	-0.72%	17.40	18.05	16373	2921	0.55%
2025-10-28	18.08	18.11	0.03	0.17%	17.89	18.20	14907	2693	0.50%
2025-10-27	17.88	18.08	0.24	1.35%	17.84	18.38	26210	4764	0.88%
2025-10-24	17.80	17.84	0.06	0.34%	17.70	17.94	10259	1828	0.34%
2025-10-23	17.89	17.78	-0.14	-0.78%	17.47	17.92	21586	3799	0.72%
2025-10-22	18.19	17.92	-0.40	-2.18%	17.90	18.42	18937	3437	0.63%
2025-10-21	17.48	18.32	0.89	5.11%	17.47	18.35	48671	8827	1.63%
2025-10-20	17.81	17.43	-0.37	-2.08%	17.36	17.97	26205	4597	0.88%
2025-10-17	18.38	17.80	-0.61	-3.31%	17.72	18.50	33839	6094	1.13%
2025-10-16	18.96	18.41	-0.53	-2.80%	18.35	18.96	35753	6633	1.19%
2025-10-15	18.76	18.94	0.05	0.26%	18.75	19.04	14766	2790	0.49%
2025-10-14	19.24	18.89	-0.38	-1.97%	18.79	19.36	22677	4310	0.76%
2025-10-13	18.91	19.27	-0.02	-0.10%	18.70	19.48	38423	7350	1.28%
2025-10-10	18.86	19.29	0.42	2.23%	18.73	19.43	31026	5946	1.04%
2025-10-09	18.83	18.87	0.06	0.32%	18.52	18.97	22116	4157	0.74%
2025-09-30	18.73	18.81	0.02	0.11%	18.67	19.03	20592	3885	0.69%
2025-09-29	18.47	18.79	0.50	2.73%	17.99	18.88	34045	6289	1.14%
2025-09-26	18.13	18.49	0.30	1.65%	18.00	18.63	31907	5868	1.07%
2025-09-25	18.31	18.19	-0.25	-1.36%	18.15	18.54	16587	3034	0.55%
2025-09-24	18.18	18.44	0.26	1.43%	18.07	18.56	37076	6832	1.24%
2025-09-23	17.75	18.18	0.48	2.71%	17.20	18.27	45218	8045	1.51%
2025-09-22	18.01	17.70	-0.33	-1.83%	17.57	18.05	21762	3848	0.73%
2025-09-19	17.88	18.03	0.15	0.84%	17.78	18.11	19613	3517	0.66%
2025-09-18	18.64	17.88	-0.68	-3.66%	17.86	18.67	50490	9179	1.69%
2025-09-17	18.80	18.56	-0.31	-1.64%	18.47	18.84	25271	4701	0.84%
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%