| 股票名称 | 代码 605077 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 华康股份 | 2024-05-07 二 | 21.94 | 21.89 | 22.42 | 22.58 | 21.80 | 2.42% | 1.98% | 45264 | 10068万 | 51.22 | 52.6 | 14.55 | 2 | 华康股份 | 2024-05-06 一 | 21.78 | 21.17 | 21.89 | 22.08 | 21.12 | 3.40% | 1.50% | 34328 | 7418万 | 50.01 | 51.36 | 14.21 | 3 | 华康股份 | 2024-04-30 二 | 20.70 | 20.87 | 21.17 | 21.38 | 20.70 | 1.44% | 0.71% | 16180 | 3431万 | 48.36 | 49.67 | 13.74 | 4 | 华康股份 | 2024-04-29 一 | 20.45 | 20.56 | 20.87 | 20.87 | 20.45 | 1.51% | 0.61% | 13884 | 2880万 | 47.68 | 48.96 | 13.55 | 5 | 华康股份 | 2024-04-26 五 | 20.75 | 21.15 | 20.56 | 20.76 | 20.42 | -2.79% | 1.16% | 26612 | 5478万 | 46.97 | 48.24 | 13.35 | 6 | 华康股份 | 2024-04-25 四 | 20.97 | 21.09 | 21.15 | 21.36 | 20.90 | 0.28% | 0.72% | 16389 | 3464万 | 48.32 | 49.62 | 13.36 | 7 | 华康股份 | 2024-04-24 三 | 21.29 | 21.38 | 21.09 | 21.39 | 20.85 | -1.36% | 0.92% | 20972 | 4412万 | 48.18 | 49.48 | 13.32 | 8 | 华康股份 | 2024-04-23 二 | 21.65 | 21.70 | 21.38 | 21.68 | 21.26 | -1.47% | 1.13% | 25810 | 5530万 | 48.84 | 50.16 | 13.5 | 9 | 华康股份 | 2024-04-22 一 | 20.80 | 20.75 | 21.70 | 21.72 | 20.62 | 4.58% | 1.92% | 43796 | 9299万 | 49.58 | 50.91 | 13.71 | 10 | 华康股份 | 2024-04-19 五 | 20.96 | 19.97 | 20.75 | 21.45 | 20.35 | 3.91% | 1.97% | 45089 | 9379万 | 47.4 | 48.68 | 13.11 | 11 | 华康股份 | 2024-04-18 四 | 19.10 | 19.25 | 19.97 | 20.28 | 19.10 | 3.74% | 0.72% | 16513 | 3267万 | 45.62 | 46.85 | 13.8 | 12 | 华康股份 | 2024-04-17 三 | 19.11 | 18.68 | 19.25 | 19.30 | 18.81 | 3.05% | 0.43% | 9823 | 1881万 | 43.98 | 45.16 | 13.31 | 13 | 华康股份 | 2024-04-16 二 | 19.12 | 19.29 | 18.68 | 19.29 | 18.57 | -3.16% | 0.54% | 12291 | 2310万 | 42.68 | 43.82 | 12.91 | 14 | 华康股份 | 2024-04-15 一 | 19.53 | 19.54 | 19.29 | 19.67 | 18.90 | -1.28% | 0.55% | 12455 | 2400万 | 44.07 | 45.26 | 13.33 | 15 | 华康股份 | 2024-04-12 五 | 19.69 | 19.74 | 19.54 | 19.90 | 19.42 | -1.01% | 0.33% | 7620 | 1492万 | 44.64 | 45.84 | 13.51 | 16 | 华康股份 | 2024-04-11 四 | 19.86 | 19.71 | 19.74 | 20.01 | 19.70 | 0.15% | 0.30% | 6776 | 1346万 | 45.1 | 46.31 | 13.64 | 17 | 华康股份 | 2024-04-10 三 | 20.20 | 20.13 | 19.71 | 20.20 | 19.65 | -2.09% | 0.32% | 7355 | 1459万 | 45.03 | 46.24 | 13.62 | 18 | 华康股份 | 2024-04-09 二 | 19.71 | 19.74 | 20.13 | 20.15 | 19.71 | 1.98% | 0.36% | 8180 | 1631万 | 45.99 | 47.23 | 13.91 | 19 | 华康股份 | 2024-04-08 一 | 20.54 | 20.28 | 19.74 | 20.62 | 19.73 | -2.66% | 0.49% | 11164 | 2241万 | 45.1 | 46.31 | 13.64 | 20 | 华康股份 | 2024-04-03 三 | 20.21 | 20.23 | 20.28 | 20.45 | 20.10 | 0.25% | 0.45% | 10269 | 2082万 | 46.33 | 47.58 | 14.02 | 21 | 华康股份 | 2024-04-02 二 | 19.99 | 19.98 | 20.23 | 20.29 | 19.98 | 1.25% | 0.44% | 10024 | 2018万 | 46.22 | 47.46 | 13.98 | 22 | 华康股份 | 2024-04-01 一 | 19.80 | 19.46 | 19.98 | 20.00 | 19.48 | 2.67% | 0.44% | 10146 | 2004万 | 45.65 | 46.87 | 13.81 | 23 | 华康股份 | 2024-03-29 五 | 19.23 | 19.23 | 19.46 | 19.47 | 19.23 | 1.20% | 0.31% | 7107 | 1375万 | 44.46 | 45.65 | 13.45 | 24 | 华康股份 | 2024-03-28 四 | 19.29 | 19.29 | 19.23 | 19.44 | 19.08 | -0.31% | 0.42% | 9631 | 1857万 | 43.93 | 45.12 | 13.29 | 25 | 华康股份 | 2024-03-27 三 | 19.49 | 19.48 | 19.29 | 19.73 | 19.28 | -0.98% | 0.37% | 8527 | 1662万 | 44.07 | 45.26 | 13.33 | 26 | 华康股份 | 2024-03-26 二 | 19.28 | 19.36 | 19.48 | 19.60 | 19.22 | 0.62% | 0.26% | 6017 | 1170万 | 44.5 | 45.7 | 13.46 | 27 | 华康股份 | 2024-03-25 一 | 19.66 | 19.66 | 19.36 | 19.84 | 19.35 | -1.53% | 0.40% | 9118 | 1783万 | 44.23 | 45.42 | 13.38 | 28 | 华康股份 | 2024-03-22 五 | 20.23 | 20.23 | 19.66 | 20.25 | 19.50 | -2.82% | 0.52% | 11952 | 2365万 | 44.91 | 46.12 | 13.59 | 29 | 华康股份 | 2024-03-21 四 | 20.50 | 20.49 | 20.23 | 20.56 | 20.17 | -1.27% | 0.46% | 10515 | 2136万 | 46.22 | 47.46 | 13.98 | 30 | 华康股份 | 2024-03-20 三 | 20.45 | 20.42 | 20.49 | 20.52 | 20.24 | 0.34% | 0.42% | 9624 | 1963万 | 46.81 | 48.07 | 14.16 | 31 | 华康股份 | 2024-03-19 二 | 20.47 | 20.47 | 20.42 | 20.60 | 20.31 | -0.24% | 0.41% | 9360 | 1914万 | 46.65 | 47.91 | 14.11 | 32 | 华康股份 | 2024-03-18 一 | 20.31 | 20.31 | 20.47 | 20.49 | 20.11 | 0.79% | 0.46% | 10441 | 2122万 | 46.77 | 48.02 | 14.15 | 33 | 华康股份 | 2024-03-15 五 | 20.08 | 20.16 | 20.31 | 20.33 | 20.05 | 0.74% | 0.22% | 4915 | 993万 | 46.4 | 47.65 | 14.04 | 34 | 华康股份 | 2024-03-14 四 | 20.30 | 20.37 | 20.16 | 20.55 | 19.95 | -1.03% | 0.34% | 7848 | 1587万 | 46.06 | 47.3 | 13.93 | 35 | 华康股份 | 2024-03-08 五 | 19.33 | 19.38 | 19.67 | 19.96 | 19.33 | 1.50% | 0.43% | 9935 | 1955万 | 44.94 | 46.15 | 13.6 | 36 | 华康股份 | 2024-03-07 四 | 19.35 | 19.28 | 19.38 | 19.75 | 19.20 | 0.52% | 0.59% | 13381 | 2606万 | 44.28 | 45.47 | 13.4 | 37 | 华康股份 | 2024-03-06 三 | 19.30 | 19.30 | 19.28 | 19.45 | 19.00 | -0.10% | 0.46% | 10476 | 2015万 | 44.05 | 45.23 | 13.33 | 38 | 华康股份 | 2024-03-05 二 | 19.58 | 19.69 | 19.30 | 19.74 | 19.24 | -1.98% | 0.41% | 9331 | 1812万 | 44.09 | 45.28 | 13.34 | 39 | 华康股份 | 2024-03-04 一 | 19.54 | 19.56 | 19.69 | 19.75 | 19.29 | 0.66% | 0.41% | 9373 | 1829万 | 44.98 | 46.19 | 13.61 | 40 | 华康股份 | 2024-03-01 五 | 19.66 | 19.78 | 19.56 | 19.77 | 19.48 | -1.11% | 0.51% | 11552 | 2264万 | 44.69 | 45.89 | 13.52 | 41 | 华康股份 | 2024-02-29 四 | 19.46 | 19.60 | 19.78 | 19.92 | 19.21 | 0.92% | 0.92% | 20996 | 4119万 | 45.19 | 46.41 | 13.67 | 42 | 华康股份 | 2024-02-28 三 | 20.74 | 20.78 | 19.60 | 21.28 | 19.60 | -5.68% | 1.15% | 26328 | 5391万 | 44.78 | 45.98 | 13.55 | 43 | 华康股份 | 2024-02-27 二 | 19.93 | 20.15 | 20.78 | 20.80 | 19.88 | 3.13% | 0.69% | 15830 | 3232万 | 47.47 | 48.75 | 14.36 | 44 | 华康股份 | 2024-02-26 一 | 20.53 | 20.50 | 20.15 | 20.53 | 19.92 | -1.71% | 0.71% | 16325 | 3291万 | 46.03 | 47.27 | 13.93 | 45 | 华康股份 | 2024-02-23 五 | 19.18 | 19.13 | 20.50 | 20.63 | 18.90 | 7.16% | 1.18% | 26875 | 5374万 | 46.83 | 48.09 | 14.17 | 46 | 华康股份 | 2024-02-22 四 | 18.76 | 18.86 | 19.13 | 19.18 | 18.72 | 1.43% | 0.29% | 6676 | 1272万 | 43.7 | 44.88 | 13.22 | 47 | 华康股份 | 2024-02-21 三 | 18.69 | 18.76 | 18.86 | 19.26 | 18.52 | 0.53% | 0.43% | 9827 | 1868万 | 43.09 | 44.25 | 13.04 | 48 | 华康股份 | 2024-02-20 二 | 18.85 | 18.80 | 18.76 | 18.86 | 18.43 | -0.21% | 0.31% | 7154 | 1341万 | 42.86 | 44.01 | 12.97 | 49 | 华康股份 | 2024-02-19 一 | 18.97 | 18.81 | 18.80 | 19.34 | 18.67 | -0.05% | 0.59% | 13481 | 2559万 | 42.95 | 44.11 | 12.99 | 50 | 华康股份 | 2024-02-08 四 | 17.50 | 17.50 | 18.81 | 19.19 | 17.34 | 7.49% | 1.47% | 22351 | 4070万 | 28.63 | 44.13 | 13 | 51 | 华康股份 | 2024-02-07 三 | 17.49 | 17.20 | 17.50 | 17.88 | 16.80 | 1.74% | 1.32% | 20128 | 3493万 | 26.63 | 41.06 | 12.1 | 52 | 华康股份 | 2024-02-06 二 | 16.58 | 16.55 | 17.20 | 17.54 | 15.73 | 3.93% | 1.21% | 18488 | 3053万 | 26.18 | 40.35 | 11.89 | 53 | 华康股份 | 2024-02-05 一 | 16.54 | 16.86 | 16.55 | 17.10 | 15.57 | -1.84% | 1.35% | 20519 | 3324万 | 25.19 | 38.83 | 11.44 | 54 | 华康股份 | 2024-02-02 五 | 17.92 | 17.83 | 16.86 | 18.08 | 16.07 | -5.44% | 1.57% | 23894 | 4059万 | 25.66 | 39.55 | 11.65 | 55 | 华康股份 | 2024-02-01 四 | 18.15 | 18.06 | 17.83 | 18.36 | 17.60 | -1.27% | 0.61% | 9297 | 1669万 | 27.14 | 41.83 | 12.32 | 56 | 华康股份 | 2024-01-31 三 | 19.05 | 18.89 | 18.06 | 19.19 | 18.02 | -4.39% | 0.65% | 9927 | 1837万 | 27.49 | 42.37 | 12.48 | 57 | 华康股份 | 2024-01-30 二 | 19.63 | 19.63 | 18.89 | 19.87 | 18.88 | -3.77% | 0.55% | 8445 | 1630万 | 28.75 | 44.32 | 13.06 | 58 | 华康股份 | 2024-01-29 一 | 20.30 | 20.27 | 19.63 | 20.46 | 19.63 | -3.16% | 0.59% | 8996 | 1791万 | 29.87 | 46.05 | 13.57 | 59 | 华康股份 | 2024-01-26 五 | 20.21 | 20.25 | 20.27 | 20.58 | 20.10 | 0.10% | 0.48% | 7279 | 1483万 | 30.85 | 47.55 | 14.01 | 60 | 华康股份 | 2024-01-25 四 | 19.75 | 19.68 | 20.25 | 20.32 | 19.44 | 2.90% | 0.77% | 11769 | 2356万 | 30.82 | 47.51 | 14 | 61 | 华康股份 | 2024-01-24 三 | 19.74 | 19.68 | 19.68 | 19.93 | 19.00 | 0.00% | 0.61% | 9303 | 1812万 | 29.95 | 46.17 | 13.6 | 62 | 华康股份 | 2024-01-23 二 | 19.55 | 19.50 | 19.68 | 19.79 | 19.10 | 0.92% | 0.46% | 6994 | 1359万 | 29.95 | 46.17 | 13.6 | 63 | 华康股份 | 2024-01-22 一 | 20.80 | 20.74 | 19.50 | 20.80 | 19.24 | -5.98% | 0.98% | 14961 | 2991万 | 29.68 | 45.75 | 13.48 | 64 | 华康股份 | 2024-01-19 五 | 21.03 | 21.03 | 20.74 | 21.17 | 20.72 | -1.38% | 0.45% | 6874 | 1440万 | 31.56 | 48.66 | 14.34 | 65 | 华康股份 | 2024-01-18 四 | 21.16 | 21.06 | 21.03 | 21.17 | 20.35 | -0.14% | 1.02% | 15594 | 3230万 | 32.01 | 49.34 | 14.54 | 66 | 华康股份 | 2024-01-17 三 | 21.85 | 21.78 | 21.06 | 21.85 | 21.04 | -3.31% | 0.86% | 13057 | 2804万 | 32.05 | 49.41 | 14.56 | 67 | 华康股份 | 2024-01-16 二 | 21.78 | 21.84 | 21.78 | 22.14 | 21.61 | -0.27% | 0.66% | 10059 | 2198万 | 33.15 | 51.1 | 15.05 | 68 | 华康股份 | 2024-01-15 一 | 21.88 | 21.65 | 21.84 | 22.27 | 21.53 | 0.88% | 1.14% | 17408 | 3818万 | 33.24 | 51.24 | 15.1 | 69 | 华康股份 | 2024-01-12 五 | 21.50 | 21.32 | 21.65 | 22.00 | 21.25 | 1.55% | 0.62% | 9501 | 2066万 | 32.95 | 50.79 | 14.96 | 70 | 华康股份 | 2024-01-11 四 | 20.86 | 20.91 | 21.32 | 21.32 | 20.86 | 1.96% | 0.47% | 7158 | 1513万 | 32.45 | 50.02 | 14.74 | 71 | 华康股份 | 2024-01-10 三 | 21.03 | 21.07 | 20.91 | 21.22 | 20.81 | -0.76% | 0.36% | 5536 | 1163万 | 31.82 | 49.06 | 14.45 | 72 | 华康股份 | 2024-01-09 二 | 21.10 | 21.10 | 21.07 | 21.35 | 20.98 | -0.14% | 0.31% | 4764 | 1006万 | 32.07 | 49.43 | 14.56 | 73 | 华康股份 | 2024-01-08 一 | 21.43 | 21.51 | 21.10 | 21.43 | 21.10 | -1.91% | 0.32% | 4923 | 1046万 | 32.11 | 49.5 | 14.58 | 74 | 华康股份 | 2024-01-05 五 | 21.66 | 21.68 | 21.51 | 21.87 | 21.32 | -0.78% | 0.50% | 7679 | 1660万 | 32.74 | 50.46 | 14.87 | 75 | 华康股份 | 2024-01-04 四 | 21.88 | 21.83 | 21.68 | 21.99 | 21.65 | -0.69% | 0.50% | 7563 | 1650万 | 32.99 | 50.86 | 14.99 | 76 | 华康股份 | 2024-01-03 三 | 21.90 | 21.98 | 21.83 | 22.06 | 21.72 | -0.68% | 0.57% | 8648 | 1887万 | 33.22 | 51.21 | 15.09 | 77 | 华康股份 | 2024-01-02 二 | 21.69 | 21.64 | 21.98 | 22.07 | 21.58 | 1.57% | 1.46% | 22159 | 4855万 | 33.45 | 51.57 | 15.19 | 78 | 华康股份 | 2023-12-29 五 | 21.65 | 21.74 | 21.64 | 21.84 | 21.53 | -0.46% | 1.26% | 19218 | 4165万 | 32.93 | 50.77 | 14.96 | 79 | 华康股份 | 2023-12-28 四 | 21.38 | 21.51 | 21.74 | 21.76 | 21.31 | 1.07% | 1.19% | 18108 | 3911万 | 33.09 | 51 | 15.03 | 80 | 华康股份 | 2023-12-27 三 | 21.72 | 21.64 | 21.51 | 21.72 | 20.95 | -0.60% | 0.88% | 13358 | 2834万 | 32.74 | 50.46 | 14.87 | 81 | 华康股份 | 2023-12-26 二 | 21.54 | 21.68 | 21.64 | 22.06 | 21.54 | -0.18% | 1.10% | 16792 | 3663万 | 32.93 | 50.77 | 14.96 | 82 | 华康股份 | 2023-12-25 一 | 21.71 | 23.02 | 21.68 | 21.86 | 21.50 | -5.82% | 2.11% | 32129 | 6948万 | 32.99 | 50.86 | 14.99 | 83 | 华康股份 | 2023-12-22 五 | 22.57 | 22.54 | 23.02 | 23.04 | 22.42 | 2.13% | 1.89% | 28822 | 6553万 | 35.03 | 54.01 | 15.91 | 84 | 华康股份 | 2023-12-21 四 | 22.55 | 22.51 | 22.54 | 22.60 | 22.07 | 0.13% | 1.23% | 18762 | 4197万 | 34.3 | 52.88 | 15.58 | 85 | 华康股份 | 2023-12-20 三 | 22.60 | 22.60 | 22.51 | 22.78 | 22.47 | -0.40% | 0.46% | 7029 | 1587万 | 34.26 | 52.81 | 15.56 | 86 | 华康股份 | 2023-12-19 二 | 22.34 | 22.34 | 22.60 | 22.68 | 22.27 | 1.16% | 0.43% | 6574 | 1481万 | 34.39 | 53.02 | 15.62 | 87 | 华康股份 | 2023-12-18 一 | 22.44 | 22.55 | 22.34 | 22.57 | 22.26 | -0.93% | 0.55% | 8382 | 1876万 | 34 | 52.41 | 15.44 | 88 | 华康股份 | 2023-12-15 五 | 22.84 | 22.84 | 22.55 | 22.92 | 22.53 | -1.27% | 0.51% | 7725 | 1752万 | 34.32 | 52.9 | 15.59 | 89 | 华康股份 | 2023-12-14 四 | 23.04 | 23.03 | 22.84 | 23.28 | 22.81 | -0.83% | 0.59% | 8903 | 2049万 | 34.76 | 53.58 | 15.79 | 90 | 华康股份 | 2023-12-13 三 | 23.04 | 23.04 | 23.03 | 23.18 | 22.81 | -0.04% | 0.61% | 9294 | 2138万 | 35.05 | 54.03 | 15.92 | 91 | 华康股份 | 2023-12-12 二 | 22.60 | 22.61 | 23.04 | 23.49 | 22.53 | 1.90% | 1.55% | 23633 | 5450万 | 35.06 | 54.05 | 15.93 | 92 | 华康股份 | 2023-12-11 一 | 22.26 | 22.03 | 22.61 | 22.66 | 21.89 | 2.63% | 1.11% | 16905 | 3783万 | 34.41 | 53.04 | 15.63 | 93 | 华康股份 | 2023-12-08 五 | 22.34 | 22.50 | 22.03 | 22.58 | 21.94 | -2.09% | 0.93% | 14084 | 3121万 | 33.53 | 50.33 | 14.83 | 94 | 华康股份 | 2023-12-07 四 | 22.64 | 22.76 | 22.50 | 22.66 | 22.12 | -1.14% | 0.73% | 11109 | 2488万 | 34.24 | 51.4 | 15.14 | 95 | 华康股份 | 2023-12-06 三 | 22.39 | 22.15 | 22.76 | 22.77 | 22.17 | 2.75% | 1.15% | 17439 | 3934万 | 34.64 | 52 | 15.32 | 96 | 华康股份 | 2023-12-05 二 | 22.42 | 22.42 | 22.15 | 22.54 | 22.15 | -1.20% | 0.56% | 8527 | 1908万 | 33.71 | 50.6 | 14.91 | 97 | 华康股份 | 2023-12-04 一 | 22.96 | 22.81 | 22.42 | 22.96 | 22.42 | -1.71% | 0.75% | 11390 | 2568万 | 34.12 | 51.22 | 15.09 | 98 | 华康股份 | 2023-12-01 五 | 22.73 | 22.77 | 22.81 | 22.93 | 22.61 | 0.18% | 0.65% | 9961 | 2274万 | 34.71 | 52.11 | 15.35 | 99 | 华康股份 | 2023-11-30 四 | 22.84 | 22.80 | 22.77 | 22.96 | 22.59 | -0.13% | 0.41% | 6303 | 1433万 | 34.65 | 52.02 | 15.33 | 100 | 华康股份 | 2023-11-29 三 | 22.87 | 22.90 | 22.80 | 22.96 | 22.74 | -0.44% | 0.44% | 6653 | 1518万 | 34.7 | 52.09 | 15.35 | 101 | 华康股份 | 2023-11-28 二 | 22.82 | 22.86 | 22.90 | 23.08 | 22.70 | 0.17% | 0.58% | 8898 | 2037万 | 34.85 | 52.32 | 15.41 | 102 | 华康股份 | 2023-11-27 一 | 22.76 | 22.73 | 22.86 | 22.88 | 22.56 | 0.57% | 0.60% | 9172 | 2086万 | 34.79 | 52.23 | 15.39 | 103 | 华康股份 | 2023-11-24 五 | 22.74 | 22.73 | 22.73 | 22.81 | 22.61 | 0.00% | 0.54% | 8221 | 1866万 | 34.59 | 51.93 | 15.3 | 104 | 华康股份 | 2023-11-23 四 | 22.66 | 22.62 | 22.73 | 22.75 | 22.56 | 0.49% | 0.49% | 7523 | 1704万 | 34.59 | 51.93 | 15.3 | 105 | 华康股份 | 2023-11-22 三 | 22.70 | 22.76 | 22.62 | 22.84 | 22.59 | -0.62% | 0.62% | 9403 | 2134万 | 34.42 | 51.68 | 15.23 | 106 | 华康股份 | 2023-11-21 二 | 22.81 | 22.76 | 22.76 | 22.88 | 22.65 | 0.00% | 0.59% | 9003 | 2050万 | 34.64 | 52 | 15.32 | 107 | 华康股份 | 2023-11-20 一 | 22.68 | 22.67 | 22.76 | 22.85 | 22.54 | 0.40% | 0.65% | 9900 | 2251万 | 34.64 | 52 | 15.32 | 108 | 华康股份 | 2023-11-17 五 | 22.40 | 22.45 | 22.67 | 22.70 | 22.34 | 0.98% | 0.61% | 9328 | 2100万 | 34.5 | 51.79 | 15.26 | 109 | 华康股份 | 2023-11-16 四 | 22.77 | 22.77 | 22.45 | 22.78 | 22.43 | -1.41% | 0.81% | 12397 | 2797万 | 34.17 | 51.29 | 15.11 | 110 | 华康股份 | 2023-11-15 三 | 22.58 | 22.43 | 22.77 | 22.80 | 22.45 | 1.52% | 0.83% | 12655 | 2871万 | 34.65 | 52.02 | 15.33 | 111 | 华康股份 | 2023-11-14 二 | 22.50 | 22.45 | 22.43 | 22.55 | 22.30 | -0.09% | 0.49% | 7524 | 1684万 | 34.14 | 51.24 | 15.1 | 112 | 华康股份 | 2023-11-13 一 | 22.49 | 22.58 | 22.45 | 22.58 | 22.29 | -0.58% | 0.60% | 9161 | 2051万 | 34.17 | 51.29 | 15.11 | 113 | 华康股份 | 2023-11-10 五 | 22.49 | 22.48 | 22.58 | 22.65 | 22.25 | 0.44% | 0.58% | 8868 | 1994万 | 34.36 | 51.59 | 15.2 | 114 | 华康股份 | 2023-11-09 四 | 22.55 | 22.44 | 22.48 | 22.84 | 22.44 | 0.18% | 0.85% | 13010 | 2943万 | 34.21 | 51.36 | 15.13 | 115 | 华康股份 | 2023-11-08 三 | 22.33 | 22.31 | 22.44 | 22.53 | 22.25 | 0.58% | 0.73% | 11079 | 2484万 | 34.15 | 51.27 | 15.1 | 116 | 华康股份 | 2023-11-07 二 | 22.53 | 22.46 | 22.31 | 22.53 | 22.01 | -0.67% | 0.94% | 14335 | 3190万 | 33.95 | 50.97 | 15.02 | 117 | 华康股份 | 2023-11-06 一 | 22.10 | 22.06 | 22.46 | 22.59 | 22.08 | 1.81% | 1.21% | 18361 | 4112万 | 34.18 | 51.31 | 15.12 | 118 | 华康股份 | 2023-11-03 五 | 22.23 | 22.16 | 22.06 | 22.45 | 21.99 | -0.45% | 1.27% | 19258 | 4274万 | 33.57 | 50.4 | 14.85 | 119 | 华康股份 | 2023-11-02 四 | 22.54 | 22.46 | 22.16 | 22.54 | 22.15 | -1.34% | 0.57% | 8652 | 1927万 | 33.72 | 50.63 | 14.92 | 120 | 华康股份 | 2023-11-01 三 | 22.65 | 22.54 | 22.46 | 22.66 | 22.25 | -0.35% | 0.48% | 7367 | 1650万 | 34.18 | 51.31 | 15.12 | 121 | 华康股份 | 2023-10-31 二 | 22.39 | 22.39 | 22.54 | 22.67 | 22.37 | 0.67% | 0.60% | 9122 | 2057万 | 34.3 | 51.49 | 15.17 | 122 | 华康股份 | 2023-10-30 一 | 22.19 | 22.29 | 22.39 | 22.50 | 22.19 | 0.45% | 0.68% | 10389 | 2325万 | 34.07 | 51.15 | 15.07 | 123 | 华康股份 | 2023-10-27 五 | 21.56 | 21.70 | 22.29 | 22.34 | 21.50 | 2.72% | 1.05% | 15936 | 3515万 | 33.92 | 50.92 | 15 | 124 | 华康股份 | 2023-10-26 四 | 22.25 | 22.54 | 21.70 | 22.35 | 21.59 | -3.73% | 1.34% | 20376 | 4445万 | 33.02 | 49.58 | 14.61 | 125 | 华康股份 | 2023-10-25 三 | 23.05 | 23.63 | 22.54 | 23.16 | 22.12 | -4.61% | 1.68% | 25585 | 5735万 | 34.3 | 51.49 | 15.17 | 126 | 华康股份 | 2023-10-24 二 | 23.29 | 23.29 | 23.63 | 23.70 | 23.17 | 1.46% | 0.37% | 5702 | 1340万 | 35.96 | 53.98 | 15.91 | 127 | 华康股份 | 2023-10-23 一 | 23.22 | 23.48 | 23.29 | 23.52 | 23.11 | -0.81% | 0.28% | 4294 | 1000万 | 35.44 | 53.21 | 14.68 | 128 | 华康股份 | 2023-10-20 五 | 23.53 | 23.65 | 23.48 | 23.88 | 23.44 | -0.72% | 0.25% | 3751 | 885万 | 35.73 | 53.64 | 14.8 | 129 | 华康股份 | 2023-10-19 四 | 23.80 | 23.92 | 23.65 | 24.08 | 23.58 | -1.13% | 0.38% | 5741 | 1366万 | 35.99 | 54.03 | 14.9 | 130 | 华康股份 | 2023-10-18 三 | 24.27 | 24.35 | 23.92 | 24.40 | 23.92 | -1.77% | 0.45% | 6819 | 1640万 | 36.4 | 54.65 | 15.07 | 131 | 华康股份 | 2023-10-17 二 | 24.36 | 24.43 | 24.35 | 24.70 | 24.13 | -0.33% | 0.72% | 10979 | 2681万 | 37.06 | 55.63 | 15.35 | 132 | 华康股份 | 2023-10-16 一 | 24.40 | 24.27 | 24.43 | 24.62 | 24.05 | 0.66% | 0.53% | 8007 | 1953万 | 37.18 | 55.81 | 15.4 | 133 | 华康股份 | 2023-10-13 五 | 24.54 | 24.51 | 24.27 | 24.55 | 24.12 | -0.98% | 0.32% | 4836 | 1173万 | 36.94 | 55.45 | 15.29 | 134 | 华康股份 | 2023-10-12 四 | 24.40 | 24.36 | 24.51 | 24.57 | 24.37 | 0.62% | 0.32% | 4888 | 1197万 | 37.3 | 55.99 | 15.45 | 135 | 华康股份 | 2023-10-11 三 | 24.59 | 24.41 | 24.36 | 24.59 | 24.26 | -0.20% | 0.34% | 5206 | 1270万 | 37.07 | 55.65 | 15.35 | 136 | 华康股份 | 2023-10-10 二 | 24.85 | 24.82 | 24.41 | 24.87 | 24.30 | -1.65% | 0.56% | 8499 | 2084万 | 37.15 | 55.77 | 15.38 | 137 | 华康股份 | 2023-10-09 一 | 24.90 | 24.99 | 24.82 | 25.10 | 24.75 | -0.68% | 0.45% | 6862 | 1706万 | 37.77 | 56.7 | 15.64 | 138 | 华康股份 | 2023-09-28 四 | 24.60 | 24.69 | 24.99 | 25.22 | 24.60 | 1.22% | 0.47% | 7155 | 1783万 | 38.03 | 57.09 | 15.75 | 139 | 华康股份 | 2023-09-27 三 | 24.56 | 24.62 | 24.69 | 24.96 | 24.48 | 0.28% | 0.38% | 5721 | 1414万 | 37.58 | 56.41 | 15.56 | 140 | 华康股份 | 2023-09-26 二 | 24.68 | 24.82 | 24.62 | 24.76 | 24.61 | -0.81% | 0.23% | 3444 | 849万 | 37.47 | 56.25 | 15.52 | 141 | 华康股份 | 2023-09-25 一 | 24.70 | 24.84 | 24.82 | 24.90 | 24.58 | -0.08% | 0.22% | 3424 | 848万 | 37.77 | 56.7 | 15.64 | 142 | 华康股份 | 2023-09-22 五 | 24.50 | 24.77 | 24.84 | 24.99 | 24.45 | 0.28% | 0.53% | 8026 | 1979万 | 37.8 | 56.75 | 15.65 | 143 | 华康股份 | 2023-09-21 四 | 25.26 | 25.18 | 24.77 | 25.26 | 24.76 | -1.63% | 0.48% | 7375 | 1841万 | 37.7 | 56.59 | 15.61 | 144 | 华康股份 | 2023-09-20 三 | 25.18 | 25.16 | 25.18 | 25.47 | 25.07 | 0.08% | 0.41% | 6182 | 1564万 | 38.32 | 57.53 | 15.87 | 145 | 华康股份 | 2023-09-19 二 | 25.21 | 25.29 | 25.16 | 25.31 | 25.09 | -0.51% | 0.30% | 4629 | 1166万 | 38.29 | 57.48 | 15.86 | 146 | 华康股份 | 2023-09-18 一 | 25.23 | 25.34 | 25.29 | 25.38 | 25.01 | -0.20% | 0.32% | 4941 | 1246万 | 38.49 | 57.78 | 15.94 | 147 | 华康股份 | 2023-09-15 五 | 25.47 | 25.22 | 25.34 | 25.50 | 25.05 | 0.48% | 0.42% | 6434 | 1626万 | 38.56 | 57.89 | 15.97 | 148 | 华康股份 | 2023-09-14 四 | 25.74 | 25.75 | 25.22 | 25.84 | 25.08 | -2.06% | 0.62% | 9368 | 2373万 | 38.38 | 57.62 | 15.89 | 149 | 华康股份 | 2023-09-13 三 | 25.83 | 25.89 | 25.75 | 26.02 | 25.50 | -0.54% | 0.65% | 9825 | 2532万 | 39.19 | 58.83 | 16.23 | 150 | 华康股份 | 2023-09-12 二 | 26.00 | 26.01 | 25.89 | 26.09 | 25.71 | -0.46% | 0.66% | 10085 | 2612万 | 39.4 | 59.15 | 16.32 | 151 | 华康股份 | 2023-09-11 一 | 24.79 | 24.90 | 26.01 | 26.04 | 24.61 | 4.46% | 1.63% | 24766 | 6333万 | 39.58 | 59.42 | 16.39 | 152 | 华康股份 | 2023-09-08 五 | 24.35 | 24.42 | 24.90 | 24.94 | 24.31 | 1.97% | 0.61% | 9340 | 2297万 | 37.89 | 56.89 | 15.69 | 153 | 华康股份 | 2023-09-07 四 | 24.83 | 24.95 | 24.42 | 25.24 | 24.36 | -2.12% | 1.10% | 16771 | 4170万 | 37.16 | 55.79 | 15.39 | 154 | 华康股份 | 2023-09-06 三 | 24.88 | 24.79 | 24.95 | 24.99 | 24.69 | 0.65% | 0.47% | 7137 | 1774万 | 37.97 | 57 | 15.72 | 155 | 华康股份 | 2023-09-05 二 | 24.77 | 24.88 | 24.79 | 24.97 | 24.75 | -0.36% | 0.47% | 7216 | 1792万 | 37.73 | 56.63 | 15.62 | 156 | 华康股份 | 2023-09-04 一 | 24.98 | 24.96 | 24.88 | 25.15 | 24.61 | -0.32% | 0.90% | 13658 | 3391万 | 37.86 | 56.84 | 15.68 | 157 | 华康股份 | 2023-09-01 五 | 25.45 | 25.28 | 24.96 | 25.45 | 24.89 | -1.27% | 0.91% | 13818 | 3475万 | 37.99 | 57.02 | 15.73 | 158 | 华康股份 | 2023-08-31 四 | 25.50 | 25.54 | 25.28 | 25.69 | 25.26 | -1.02% | 0.50% | 7607 | 1930万 | 38.47 | 57.75 | 15.93 | 159 | 华康股份 | 2023-08-30 三 | 25.46 | 25.74 | 25.54 | 25.89 | 25.45 | -0.78% | 1.20% | 18285 | 4690万 | 38.87 | 58.35 | 16.1 | 160 | 华康股份 | 2023-08-29 二 | 25.16 | 25.18 | 25.74 | 25.80 | 24.70 | 2.22% | 0.94% | 14278 | 3636万 | 39.17 | 58.8 | 16.38 | 161 | 华康股份 | 2023-08-28 一 | 26.00 | 24.95 | 25.18 | 26.00 | 25.03 | 0.92% | 0.74% | 11312 | 2883万 | 38.32 | 57.53 | 16.02 | 162 | 华康股份 | 2023-08-25 五 | 25.00 | 25.23 | 24.95 | 25.48 | 24.86 | -1.11% | 0.52% | 7868 | 1972万 | 37.97 | 57 | 15.88 | 163 | 华康股份 | 2023-08-23 三 | 25.13 | 24.95 | 24.86 | 25.25 | 24.70 | -0.36% | 0.64% | 9697 | 2422万 | 37.83 | 56.79 | 15.82 | 164 | 华康股份 | 2023-08-22 二 | 24.97 | 24.95 | 24.95 | 25.23 | 24.55 | 0.00% | 0.61% | 9232 | 2292万 | 37.97 | 57 | 15.88 |
|
行情刷新 | 流通股东
|