冠昊生物(300238)股票行情
冠昊生物(300238)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 18.02 | 19.00 | 1.60 | 9.20% | 17.56 | 19.98 | 470893 | 87843.31 | 17.76% | 105.00 |
| 2025-07-31 | 17.15 | 17.40 | 0.20 | 1.16% | 17.05 | 17.74 | 240601 | 41873.96 | 9.07% | 0.00 |
| 2025-07-30 | 16.92 | 17.20 | 0.18 | 1.06% | 16.85 | 17.57 | 216405 | 37210.92 | 8.16% | 0.00 |
| 2025-07-29 | 16.93 | 17.02 | 0.20 | 1.19% | 16.47 | 17.29 | 161058 | 27168.82 | 6.07% | 0.00 |
| 2025-07-28 | 17.15 | 16.82 | -0.14 | -0.83% | 16.79 | 17.58 | 134935 | 22904.13 | 5.09% | 0.00 |
| 2025-07-25 | 17.18 | 16.96 | -0.22 | -1.28% | 16.94 | 17.70 | 195618 | 33878.16 | 7.38% | 0.00 |
| 2025-07-24 | 16.70 | 17.18 | 0.43 | 2.57% | 16.70 | 17.42 | 177620 | 30372.29 | 6.70% | 0.00 |
| 2025-07-23 | 16.71 | 16.75 | 0.04 | 0.24% | 16.45 | 17.24 | 159452 | 26998.09 | 6.01% | 0.00 |
| 2025-07-22 | 17.11 | 16.71 | -0.40 | -2.34% | 16.63 | 17.20 | 144234 | 24327.85 | 5.44% | 0.00 |
| 2025-07-21 | 16.83 | 17.11 | 0.22 | 1.30% | 16.70 | 17.26 | 157323 | 26819.21 | 5.93% | 0.00 |
| 2025-07-18 | 16.96 | 16.89 | -0.02 | -0.12% | 16.46 | 17.00 | 144623 | 24166.36 | 5.45% | 0.00 |
| 2025-07-17 | 16.73 | 16.91 | 0.16 | 0.96% | 16.61 | 16.95 | 130452 | 21925.71 | 4.92% | 0.00 |
| 2025-07-16 | 16.87 | 16.75 | -0.10 | -0.59% | 16.50 | 16.87 | 108281 | 18064.19 | 4.08% | 0.00 |
| 2025-07-15 | 16.95 | 16.85 | -0.17 | -1.00% | 16.40 | 17.00 | 171899 | 28668.77 | 6.48% | 0.00 |
| 2025-07-14 | 16.18 | 17.02 | 0.97 | 6.04% | 16.13 | 17.48 | 302217 | 51229.76 | 11.40% | 0.00 |
| 2025-07-11 | 15.94 | 16.05 | 0.17 | 1.07% | 15.81 | 16.23 | 106901 | 17144.96 | 4.03% | 0.00 |
| 2025-07-10 | 15.93 | 15.88 | -0.03 | -0.19% | 15.64 | 16.12 | 80375 | 12772.20 | 3.03% | 0.00 |
| 2025-07-09 | 16.08 | 15.91 | -0.24 | -1.49% | 15.81 | 16.16 | 94998 | 15142.81 | 3.58% | 0.00 |
| 2025-07-08 | 16.18 | 16.15 | -0.11 | -0.68% | 16.03 | 16.76 | 145049 | 23558.98 | 5.47% | 0.00 |
| 2025-07-07 | 16.21 | 16.26 | -0.15 | -0.91% | 16.11 | 16.74 | 173633 | 28418.76 | 6.55% | 10.00 |
| 2025-07-04 | 16.60 | 16.41 | 0.10 | 0.61% | 16.25 | 17.00 | 254675 | 42262.36 | 9.61% | 0.00 |
| 2025-07-03 | 16.01 | 16.31 | 0.17 | 1.05% | 15.93 | 16.38 | 90887 | 14756.57 | 3.43% | 0.00 |
| 2025-07-02 | 16.38 | 16.14 | -0.47 | -2.83% | 15.99 | 16.76 | 129580 | 21117.68 | 4.89% | 4.00 |
| 2025-07-01 | 16.28 | 16.61 | 0.38 | 2.34% | 16.24 | 16.90 | 224586 | 37223.02 | 8.47% | 0.00 |
| 2025-06-30 | 15.54 | 16.23 | 0.79 | 5.12% | 15.53 | 16.32 | 216314 | 34662.70 | 8.16% | 0.00 |
| 2025-06-27 | 15.20 | 15.44 | 0.29 | 1.91% | 15.10 | 15.69 | 123240 | 18976.65 | 4.65% | 0.00 |
| 2025-06-26 | 15.50 | 15.15 | -0.37 | -2.38% | 15.00 | 15.50 | 126537 | 19191.99 | 4.77% | 1.00 |
| 2025-06-25 | 15.53 | 15.52 | -0.02 | -0.13% | 15.17 | 15.64 | 126623 | 19460.80 | 4.78% | 0.00 |
| 2025-06-24 | 15.35 | 15.54 | 0.33 | 2.17% | 15.22 | 15.74 | 121770 | 18820.55 | 4.59% | 0.00 |
| 2025-06-23 | 15.07 | 15.21 | 0.14 | 0.93% | 14.90 | 15.26 | 104016 | 15752.65 | 3.92% | 0.00 |
| 2025-06-20 | 15.17 | 15.07 | -0.12 | -0.79% | 14.96 | 15.29 | 105632 | 15954.98 | 3.98% | 1.00 |
| 2025-06-19 | 16.13 | 15.19 | -0.94 | -5.83% | 15.14 | 16.23 | 237403 | 36828.10 | 8.95% | 3.00 |
| 2025-06-18 | 16.96 | 16.13 | -0.89 | -5.23% | 16.09 | 17.16 | 343820 | 56713.25 | 12.97% | 0.00 |
| 2025-06-17 | 17.95 | 17.02 | 0.47 | 2.84% | 16.82 | 18.38 | 483407 | 83820.61 | 18.23% | 0.00 |
| 2025-06-16 | 15.97 | 16.55 | 0.33 | 2.03% | 15.75 | 16.84 | 229933 | 37760.41 | 8.67% | 2.00 |
| 2025-06-13 | 16.90 | 16.22 | -0.75 | -4.42% | 16.14 | 17.28 | 301822 | 49988.19 | 11.38% | 2.00 |
| 2025-06-12 | 16.34 | 16.97 | 0.52 | 3.16% | 16.30 | 17.48 | 341463 | 57673.36 | 12.88% | 0.00 |
| 2025-06-11 | 17.19 | 16.45 | -0.46 | -2.72% | 16.30 | 17.23 | 340444 | 56842.43 | 12.84% | 6.00 |
| 2025-06-10 | 16.51 | 16.91 | 0.32 | 1.93% | 16.30 | 17.29 | 465821 | 78050.10 | 17.57% | 16.00 |
| 2025-06-09 | 16.16 | 16.59 | 0.52 | 3.24% | 16.03 | 16.93 | 362223 | 60091.68 | 13.66% | 0.00 |
| 2025-06-06 | 16.54 | 16.07 | -0.47 | -2.84% | 15.90 | 16.76 | 289425 | 46751.43 | 10.92% | 8.00 |
| 2025-06-05 | 16.75 | 16.54 | -0.21 | -1.25% | 16.30 | 16.96 | 369399 | 61271.48 | 13.93% | 6.00 |
| 2025-06-04 | 17.63 | 16.75 | -1.63 | -8.87% | 16.68 | 17.79 | 659319 | 112031.95 | 24.87% | 2.00 |
| 2025-06-03 | 14.94 | 18.38 | 3.06 | 19.97% | 14.94 | 18.38 | 760441 | 133995.20 | 28.68% | 0.00 |
| 2025-05-30 | 14.26 | 15.32 | 1.25 | 8.88% | 14.09 | 16.50 | 476378 | 72918.16 | 17.97% | 4.00 |
| 2025-05-29 | 13.69 | 14.07 | 0.37 | 2.70% | 13.55 | 14.08 | 105210 | 14644.38 | 3.97% | 0.00 |
| 2025-05-28 | 13.84 | 13.70 | -0.15 | -1.08% | 13.63 | 14.03 | 88762 | 12220.45 | 3.35% | 0.00 |
| 2025-05-27 | 13.51 | 13.85 | 0.27 | 1.99% | 13.35 | 14.08 | 149256 | 20609.50 | 5.63% | 0.00 |
| 2025-05-26 | 13.43 | 13.58 | 0.08 | 0.59% | 13.25 | 13.64 | 108868 | 14649.52 | 4.11% | 0.00 |
| 2025-05-23 | 13.10 | 13.50 | 0.39 | 2.97% | 13.05 | 13.88 | 162206 | 21831.59 | 6.12% | 4.00 |
| 2025-05-22 | 13.24 | 13.11 | -0.22 | -1.65% | 13.02 | 13.37 | 73153 | 9642.13 | 2.76% | 0.00 |
| 2025-05-21 | 13.47 | 13.33 | -0.12 | -0.89% | 13.31 | 13.56 | 73144 | 9823.32 | 2.76% | 0.00 |
| 2025-05-20 | 13.26 | 13.45 | 0.17 | 1.28% | 13.22 | 13.47 | 68269 | 9150.20 | 2.57% | 0.00 |
| 2025-05-19 | 13.42 | 13.28 | -0.14 | -1.04% | 13.16 | 13.48 | 57094 | 7569.52 | 2.15% | 0.00 |
| 2025-05-16 | 13.39 | 13.42 | 0.11 | 0.83% | 13.25 | 13.55 | 70172 | 9416.56 | 2.65% | 0.00 |
| 2025-05-15 | 13.27 | 13.31 | 0.02 | 0.15% | 13.07 | 13.45 | 63402 | 8421.70 | 2.39% | 0.00 |
| 2025-05-14 | 13.30 | 13.29 | -0.09 | -0.67% | 13.18 | 13.46 | 66376 | 8835.30 | 2.50% | 0.00 |
| 2025-05-13 | 13.47 | 13.38 | -0.01 | -0.07% | 13.29 | 13.60 | 92241 | 12383.32 | 3.48% | 0.00 |
| 2025-05-12 | 13.58 | 13.39 | 0.18 | 1.36% | 13.25 | 13.68 | 92059 | 12356.84 | 3.47% | 0.00 |
| 2025-05-09 | 13.38 | 13.21 | -0.17 | -1.27% | 13.13 | 13.48 | 65906 | 8746.53 | 2.49% | 0.00 |
| 2025-05-08 | 13.20 | 13.38 | 0.16 | 1.21% | 13.15 | 13.74 | 100583 | 13518.35 | 3.79% | 1.00 |
| 2025-05-07 | 13.33 | 13.22 | 0.14 | 1.07% | 13.03 | 13.55 | 112226 | 14928.44 | 4.23% | 0.00 |
| 2025-05-06 | 12.77 | 13.08 | 0.48 | 3.81% | 12.68 | 13.18 | 92132 | 11934.03 | 3.47% | 5.00 |
| 2025-04-30 | 12.70 | 12.60 | -0.03 | -0.24% | 12.58 | 12.91 | 72305 | 9208.05 | 2.73% | 0.00 |
| 2025-04-29 | 12.28 | 12.63 | 0.24 | 1.94% | 12.24 | 12.76 | 64716 | 8119.83 | 2.44% | 0.00 |
| 2025-04-28 | 12.60 | 12.39 | -0.28 | -2.21% | 12.39 | 12.68 | 59696 | 7457.08 | 2.25% | 0.00 |
| 2025-04-25 | 12.92 | 12.67 | -0.15 | -1.17% | 12.47 | 12.95 | 77958 | 9852.05 | 2.94% | 0.00 |
| 2025-04-24 | 12.70 | 12.82 | 0.14 | 1.10% | 12.63 | 12.87 | 106338 | 13585.04 | 4.01% | 0.00 |
| 2025-04-23 | 12.65 | 12.68 | 0.05 | 0.40% | 12.60 | 12.79 | 70990 | 9007.97 | 2.68% | 0.00 |
| 2025-04-22 | 12.38 | 12.63 | 0.12 | 0.96% | 12.30 | 12.70 | 88048 | 11023.02 | 3.32% | 10.00 |
| 2025-04-21 | 12.03 | 12.51 | 0.41 | 3.39% | 11.91 | 12.60 | 106533 | 13211.79 | 4.02% | 0.00 |
| 2025-04-18 | 12.06 | 12.10 | 0.02 | 0.17% | 11.86 | 12.43 | 79185 | 9576.24 | 2.99% | 0.00 |
| 2025-04-17 | 11.98 | 12.08 | -0.02 | -0.17% | 11.97 | 12.30 | 74553 | 9048.08 | 2.81% | 0.00 |
| 2025-04-16 | 12.68 | 12.10 | -0.58 | -4.57% | 11.98 | 12.68 | 127693 | 15650.22 | 4.82% | 0.00 |
| 2025-04-15 | 12.68 | 12.68 | 0.04 | 0.32% | 12.49 | 12.99 | 114649 | 14564.44 | 4.32% | 4.00 |
| 2025-04-14 | 12.19 | 12.64 | 0.60 | 4.98% | 12.18 | 13.02 | 194432 | 24611.71 | 7.33% | 3.00 |
| 2025-04-11 | 12.21 | 12.04 | -0.06 | -0.50% | 11.90 | 12.50 | 117450 | 14272.63 | 4.43% | 23.00 |
| 2025-04-10 | 11.94 | 12.10 | 0.38 | 3.24% | 11.88 | 12.46 | 170159 | 20769.85 | 6.42% | 1.00 |
| 2025-04-09 | 11.34 | 11.72 | 0.09 | 0.77% | 10.17 | 11.86 | 209361 | 23199.32 | 7.90% | 0.00 |
| 2025-04-08 | 11.80 | 11.63 | -0.10 | -0.85% | 11.30 | 12.24 | 206405 | 24238.71 | 7.78% | 14.00 |
深证大盘股票行情在线 K线走势图
