华康股份（605077）历史行情

以下为华康股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.600	11.850	11.880	11.420	0.150	1.282%	865.99万	1.01亿	2.889%
2026-10-08	11.600	11.700	12.030	11.600	0.170	1.474%	9.40万	0.00亿	0.000%
2026-10-07	11.390	11.530	11.550	11.320	0.220	1.945%	689.34万	0.79亿	2.300%
2026-10-06	11.390	11.530	11.550	11.320	0.220	1.945%	689.34万	0.79亿	2.300%
2026-10-05	11.390	11.530	11.550	11.320	0.220	1.945%	689.34万	0.79亿	2.300%
2026-10-02	11.390	11.530	11.550	11.320	0.220	1.945%	689.34万	0.79亿	2.300%
2026-10-01	11.390	11.530	11.550	11.320	0.220	1.945%	689.34万	0.79亿	2.300%
2026-09-30	11.390	11.530	11.550	11.320	0.220	1.945%	6.89万	0.00亿	0.000%
2026-09-29	11.360	11.310	11.470	11.270	-0.150	-1.309%	5.79万	0.00亿	0.000%
2026-09-28	11.400	11.460	11.570	11.250	0.000	0.000%	7.66万	0.00亿	0.000%
2026-09-27	11.780	11.460	11.830	11.420	-0.420	-3.535%	998.98万	1.16亿	3.333%
2026-09-24	11.780	11.460	11.830	11.420	-0.420	-3.535%	9.99万	0.00亿	0.000%
2026-09-23	11.730	11.880	12.040	11.540	0.110	0.935%	13.16万	0.00亿	0.000%
2026-09-22	11.810	11.770	11.810	11.580	-0.050	-0.423%	8.49万	0.00亿	0.000%
2026-09-21	11.370	11.820	11.840	11.350	0.420	3.684%	13.48万	0.00亿	0.000%
2026-09-18	11.290	11.400	11.520	11.290	0.000	0.000%	11.55万	0.00亿	0.000%
2026-09-17	11.300	11.400	11.440	11.050	0.100	0.885%	11.31万	0.00亿	0.000%
2026-09-16	11.190	11.300	11.690	10.910	-0.090	-0.790%	16.68万	0.00亿	0.000%
2026-09-15	12.190	11.390	12.200	11.390	-1.090	-8.734%	22.10万	0.00亿	0.000%
2026-09-14	12.130	12.480	12.580	11.980	0.230	1.878%	26.96万	0.00亿	0.000%
2026-09-11	12.750	12.250	13.080	11.860	-0.580	-4.521%	30.29万	0.00亿	0.000%
2026-09-10	14.400	12.830	14.500	12.790	-0.950	-6.894%	43.39万	0.00亿	0.000%
2026-09-09	13.100	13.780	13.780	12.800	1.250	9.976%	33.99万	0.00亿	0.000%
2026-09-08	11.540	12.530	12.530	11.540	1.140	10.009%	20.29万	0.00亿	0.000%
2026-09-07	11.280	11.390	11.390	11.190	0.160	1.425%	4.06万	0.00亿	0.000%
2026-09-04	11.130	11.230	11.330	11.070	0.090	0.808%	3.45万	0.00亿	0.000%
2026-09-03	11.120	11.140	11.250	11.070	0.020	0.180%	2.66万	0.00亿	0.000%
2026-09-02	11.170	11.120	11.230	10.920	-0.110	-0.980%	4.33万	0.00亿	0.000%
2026-09-01	11.090	11.230	11.420	11.040	0.120	1.080%	4.78万	0.00亿	0.000%
2026-08-31	11.080	11.110	11.220	11.040	-0.040	-0.359%	3.32万	0.00亿	0.000%
2026-08-28	11.010	11.150	11.230	10.960	0.130	1.180%	3.97万	0.00亿	0.000%
2026-08-27	10.970	11.020	11.050	10.880	0.010	0.091%	2.38万	0.00亿	0.000%
2026-08-26	10.990	11.010	11.080	10.920	0.050	0.456%	2.42万	0.00亿	0.000%
2026-08-25	10.710	10.960	11.020	10.680	0.180	1.670%	3.18万	0.00亿	0.000%
2026-08-24	10.700	10.780	10.840	10.630	0.000	0.000%	3.53万	0.00亿	0.000%
2026-08-21	10.920	10.780	10.980	10.600	-0.250	-2.267%	4.52万	0.00亿	0.000%
2026-08-20	10.880	11.030	11.060	10.880	0.150	1.379%	3.09万	0.00亿	0.000%
2026-08-19	11.260	10.880	11.260	10.840	-0.330	-2.944%	4.72万	0.00亿	0.000%
2026-08-18	11.130	11.210	11.260	11.070	0.140	1.265%	4.62万	0.00亿	0.000%
2026-08-17	10.950	11.070	11.130	10.860	0.140	1.281%	3.56万	0.00亿	0.000%
2026-08-14	10.960	10.930	11.050	10.840	-0.060	-0.546%	2.78万	0.00亿	0.000%
2026-08-13	11.200	10.990	11.200	10.980	-0.190	-1.699%	3.92万	0.00亿	0.000%
2026-08-12	11.140	11.180	11.190	11.080	0.040	0.359%	2.70万	0.00亿	0.000%
2026-08-11	11.410	11.140	11.410	11.100	-0.100	-0.890%	3.59万	0.00亿	0.000%
2026-08-10	11.020	11.240	11.300	11.000	0.180	1.627%	4.36万	0.00亿	0.000%
2026-08-07	11.100	11.060	11.230	10.950	-0.010	-0.090%	4.13万	0.00亿	0.000%
2026-08-06	10.960	11.070	11.080	10.800	0.120	1.096%	4.53万	0.00亿	0.000%
2026-08-05	11.050	10.950	11.070	10.910	-0.100	-0.905%	4.37万	0.00亿	0.000%
2026-08-04	11.200	11.050	11.240	11.010	-0.120	-1.074%	5.25万	0.00亿	0.000%
2026-08-03	10.900	11.170	11.180	10.900	0.160	1.453%	3.79万	0.00亿	0.000%
2026-07-31	10.880	11.010	11.010	10.800	0.110	1.009%	5.03万	0.00亿	0.000%
2026-07-30	10.920	10.900	11.060	10.730	-0.070	-0.638%	6.60万	0.00亿	0.000%
2026-07-29	10.400	10.970	11.030	10.360	0.570	5.481%	9.27万	0.00亿	0.000%
2026-07-28	10.160	10.400	10.450	10.160	0.130	1.266%	3.58万	0.00亿	0.000%
2026-07-27	10.050	10.270	10.320	9.990	0.230	2.291%	3.92万	0.00亿	0.000%
2026-07-24	10.220	10.040	10.380	10.030	-0.310	-2.995%	3.37万	0.00亿	0.000%
2026-07-23	10.070	10.350	10.350	9.980	0.290	2.883%	4.63万	0.00亿	0.000%
2026-07-22	10.100	10.060	10.210	9.970	-0.050	-0.495%	4.46万	0.00亿	0.000%
2026-07-21	10.280	10.110	10.340	9.980	-0.150	-1.462%	6.45万	0.00亿	0.000%
2026-07-20	10.350	10.260	10.600	10.150	-0.100	-0.965%	6.01万	0.00亿	0.000%
2026-07-17	10.710	10.360	10.870	10.270	-0.340	-3.178%	5.41万	0.00亿	0.000%
2026-07-16	10.570	10.700	10.810	10.520	0.100	0.943%	4.33万	0.00亿	0.000%
2026-07-15	10.280	10.600	10.680	10.270	0.170	1.630%	4.78万	0.00亿	0.000%
2026-07-14	10.200	10.430	10.430	10.200	0.160	1.558%	4.17万	0.00亿	0.000%
2026-07-13	10.500	10.270	10.560	10.220	-0.270	-2.562%	4.88万	0.00亿	0.000%
2026-07-10	10.330	10.540	10.670	10.220	0.190	1.836%	5.98万	0.00亿	0.000%
2026-07-09	10.490	10.350	10.570	10.200	-0.200	-1.896%	5.68万	0.00亿	0.000%
2026-07-08	10.740	10.550	10.770	10.480	-0.140	-1.310%	3.87万	0.00亿	0.000%
2026-07-07	11.010	10.690	11.120	10.670	-0.440	-3.953%	5.50万	0.00亿	0.000%
2026-07-06	11.350	11.130	11.370	11.060	-0.020	-0.179%	4.63万	0.00亿	0.000%
2026-07-03	11.100	11.150	11.270	10.990	0.060	0.541%	5.53万	0.00亿	0.000%
2026-07-02	10.900	11.090	11.250	10.890	0.130	1.186%	5.86万	0.00亿	0.000%
2026-07-01	10.800	10.960	11.060	10.670	0.150	1.388%	6.10万	0.00亿	0.000%
2026-06-30	10.950	10.810	11.100	10.720	-0.230	-2.083%	5.02万	0.00亿	0.000%
2026-06-29	11.050	11.040	11.160	10.670	-0.010	-0.090%	6.80万	0.00亿	0.000%
2026-06-26	11.450	11.050	11.450	11.010	-0.380	-3.325%	5.79万	0.00亿	0.000%
2026-06-25	11.590	11.430	11.700	11.280	-0.160	-1.381%	5.72万	0.00亿	0.000%
2026-06-24	12.070	11.590	12.070	11.460	-0.360	-3.013%	5.71万	0.00亿	0.000%
2026-06-23	11.830	11.950	12.120	11.830	0.140	1.185%	6.63万	0.00亿	0.000%
2026-06-22	11.600	11.810	11.850	11.270	0.250	2.163%	7.75万	0.00亿	0.000%
2026-06-18	11.800	11.560	11.820	11.540	-0.270	-2.282%	6.63万	0.00亿	0.000%
2026-06-17	11.800	11.830	12.330	11.720	0.050	0.424%	9.78万	0.00亿	0.000%
2026-06-16	12.010	11.780	12.030	11.610	-0.260	-2.159%	6.82万	0.00亿	0.000%
2026-06-15	11.870	12.040	12.310	11.870	0.160	1.347%	8.61万	0.00亿	0.000%
2026-06-12	11.800	11.880	11.970	11.600	0.130	1.106%	7.76万	0.00亿	0.000%
2026-06-11	11.970	11.750	12.140	11.650	-0.320	-2.651%	7.09万	0.00亿	0.000%
2026-06-10	12.140	12.070	12.180	11.880	-0.120	-0.984%	6.41万	0.00亿	0.000%
2026-06-09	12.610	12.190	12.880	12.140	-0.320	-2.558%	8.72万	0.00亿	0.000%
2026-06-08	12.860	12.510	12.980	12.250	-0.800	-6.011%	12.66万	0.00亿	0.000%
2026-06-05	13.700	13.310	13.890	13.100	-0.510	-3.690%	14.80万	0.00亿	0.000%
2026-06-04	15.000	13.820	15.180	13.790	-1.530	-9.967%	16.82万	0.00亿	0.000%
2026-06-03	17.190	15.350	17.190	15.350	-1.740	-10.181%	19.71万	0.00亿	0.000%
2026-06-02	17.690	17.090	18.270	17.060	-0.610	-3.446%	17.80万	0.00亿	0.000%
2026-06-01	17.190	17.700	18.450	17.090	0.410	2.371%	22.80万	0.00亿	0.000%
2026-05-29	16.760	17.290	18.260	16.650	0.420	2.490%	24.16万	0.00亿	0.000%
2026-05-28	17.680	16.870	17.680	16.800	-0.810	-4.581%	17.15万	0.00亿	0.000%
2026-05-27	17.900	17.680	18.120	17.150	-0.310	-1.723%	19.08万	0.00亿	0.000%
2026-05-26	18.190	17.990	18.650	17.400	-0.020	-0.111%	18.99万	0.00亿	0.000%
2026-05-25	17.500	18.010	18.030	16.950	0.380	2.155%	18.76万	0.00亿	0.000%
2026-05-22	18.540	17.630	18.880	17.490	-0.570	-3.132%	22.91万	0.00亿	0.000%
2026-05-21	18.010	18.200	19.140	17.740	0.590	3.350%	24.16万	0.00亿	0.000%
2026-05-20	18.280	17.610	18.460	17.570	-0.590	-3.242%	16.11万	0.00亿	0.000%
2026-05-19	18.390	18.200	18.980	17.990	-0.010	-0.055%	19.51万	0.00亿	0.000%
2026-05-18	17.800	18.210	18.490	17.740	0.410	2.303%	20.76万	0.00亿	0.000%
2026-05-15	18.520	17.800	18.560	17.470	-0.630	-3.418%	22.76万	0.00亿	0.000%
2026-05-14	18.660	18.430	18.860	18.060	-0.140	-0.754%	26.57万	0.00亿	0.000%
2026-05-13	18.730	18.570	19.060	18.000	-0.150	-0.801%	26.13万	0.00亿	0.000%
2026-05-12	18.700	18.720	18.870	18.470	0.070	0.375%	19.94万	0.00亿	0.000%
2026-05-11	18.350	18.650	18.770	18.100	0.300	1.635%	21.17万	0.00亿	0.000%
2026-05-08	18.100	18.350	18.380	17.900	0.420	2.342%	21.57万	0.00亿	0.000%
2026-05-07	17.260	17.930	17.970	17.230	0.520	2.987%	22.56万	0.00亿	0.000%
2026-05-06	16.800	17.410	17.410	16.420	0.670	4.002%	17.85万	0.00亿	0.000%
2026-04-30	16.700	16.740	16.980	16.470	-0.040	-0.238%	15.81万	0.00亿	0.000%
2026-04-29	16.490	16.780	16.880	16.280	0.290	1.759%	14.35万	0.00亿	0.000%
2026-04-28	16.600	16.490	16.760	16.370	-0.190	-1.139%	14.49万	0.00亿	0.000%
2026-04-27	16.660	16.680	16.920	16.540	-0.010	-0.060%	13.11万	0.00亿	0.000%
2026-04-24	16.480	16.690	16.880	16.400	0.000	0.000%	14.91万	0.00亿	0.000%
2026-04-23	16.180	16.690	16.880	15.960	0.490	3.025%	22.60万	0.00亿	0.000%
2026-04-22	15.110	16.200	16.490	14.980	1.140	7.570%	15.56万	0.00亿	0.000%
2026-04-21	14.710	15.060	15.100	14.620	0.340	2.310%	5.21万	0.00亿	0.000%
2026-04-20	14.420	14.720	14.870	14.380	0.300	2.080%	5.21万	0.00亿	0.000%
2026-04-17	14.420	14.420	14.590	14.260	-0.040	-0.277%	3.06万	0.00亿	0.000%
2026-04-16	14.360	14.460	14.480	14.260	0.090	0.626%	2.42万	0.00亿	0.000%
2026-04-15	14.650	14.370	14.670	14.160	-0.270	-1.844%	5.57万	0.00亿	0.000%
2026-04-14	14.350	14.640	15.030	14.320	0.370	2.593%	7.65万	0.00亿	0.000%
2026-04-13	14.450	14.270	14.450	14.000	0.000	0.000%	4.12万	0.00亿	0.000%
2026-04-10	14.490	14.470	14.700	14.400	0.000	0.000%	5.31万	0.00亿	0.000%
2026-04-09	14.630	14.500	14.780	14.440	0.000	0.000%	3.71万	0.00亿	0.000%
2026-04-08	14.980	14.660	15.320	14.450	0.000	0.000%	8.34万	0.00亿	0.000%
2026-04-07	14.550	14.910	14.940	14.540	0.000	0.000%	1.81万	0.00亿	0.000%
2026-04-03	14.780	14.600	14.850	14.470	0.000	0.000%	1.90万	0.00亿	0.000%
2026-04-02	15.000	14.700	15.160	14.640	0.000	0.000%	2.25万	0.00亿	0.000%
2026-04-01	14.750	14.950	14.990	14.570	0.000	0.000%	2.81万	0.00亿	0.000%