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
2025-12-16	14.68	14.54	-0.14	-0.95%	14.50	14.73	19370	2824	0.65%
2025-12-15	14.50	14.68	0.18	1.24%	14.50	14.82	20782	3054	0.69%
2025-12-12	14.61	14.50	-0.11	-0.75%	14.50	14.70	31028	4526	1.04%
2025-12-11	14.83	14.61	-0.21	-1.42%	14.50	14.84	44313	6495	1.48%
2025-12-10	15.00	14.82	-0.13	-0.87%	14.77	15.09	28834	4288	0.96%
2025-12-09	15.30	14.95	-0.35	-2.29%	14.88	15.34	39067	5892	1.30%
2025-12-08	15.48	15.30	-0.09	-0.58%	15.21	15.50	31597	4828	1.06%
2025-12-05	15.42	15.39	-0.04	-0.26%	15.19	15.53	28192	4329	0.94%
2025-12-04	15.54	15.43	-0.11	-0.71%	15.40	15.60	14940	2311	0.50%
2025-12-03	15.56	15.54	0.03	0.19%	15.45	15.70	23069	3592	0.77%
2025-12-02	15.90	15.51	-0.34	-2.15%	15.47	15.90	26839	4189	0.90%
2025-12-01	15.93	15.85	-0.16	-1.00%	15.41	15.97	38431	6028	1.28%
2025-11-28	15.80	16.01	0.25	1.59%	15.68	16.10	18408	2933	0.61%
2025-11-27	15.77	15.76	-0.08	-0.51%	15.61	16.00	18654	2949	0.62%
2025-11-26	15.86	15.84	0.07	0.44%	15.75	16.10	26652	4231	0.89%
2025-11-25	16.30	15.77	-0.21	-1.31%	15.75	16.40	44705	7177	1.49%
2025-11-24	15.71	15.98	-0.35	-2.14%	15.44	16.34	100005	16005	3.34%
2025-11-21	16.93	16.33	-0.62	-3.66%	16.30	16.96	34310	5685	1.15%
2025-11-20	17.20	16.95	-0.31	-1.80%	16.93	17.41	19555	3342	0.65%
2025-11-19	17.34	17.26	-0.10	-0.58%	17.08	17.59	32170	5569	1.07%
2025-11-18	17.45	17.36	-0.11	-0.63%	17.26	17.65	22566	3933	0.75%
2025-11-17	17.90	17.47	-0.40	-2.24%	17.45	17.99	28051	4929	0.94%
2025-11-14	18.00	17.87	-0.20	-1.11%	17.86	18.30	27223	4902	0.91%
2025-11-13	17.84	18.07	0.20	1.12%	17.76	18.25	24969	4499	0.83%
2025-11-12	17.75	17.87	0.12	0.68%	17.63	17.88	20508	3645	0.68%
2025-11-11	17.49	17.75	0.23	1.31%	17.45	17.91	31808	5634	1.06%
2025-11-10	16.99	17.52	0.52	3.06%	16.99	17.70	35121	6129	1.17%
2025-11-07	16.86	17.00	0.14	0.83%	16.76	17.29	25877	4408	0.86%
2025-11-06	16.81	16.86	0.11	0.66%	16.67	16.88	18399	3087	0.61%
2025-11-05	16.53	16.75	0.10	0.60%	16.53	16.81	21103	3526	0.70%
2025-11-04	17.14	16.65	-0.49	-2.86%	16.57	17.15	42799	7150	1.43%
2025-11-03	17.58	17.14	-0.37	-2.11%	17.00	17.58	46165	7901	1.54%
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%