康华生物(300841)股票行情
康华生物(300841)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 |
|---|
| 2025-09-12 | 76.18 | 80.50 | 3.90 | 5.09% | 75.60 | 85.00 | 86235 | 69149.89 | 7.25% | 10.00 |
| 2025-09-11 | 72.50 | 76.60 | 4.25 | 5.87% | 70.05 | 77.60 | 69682 | 52545.66 | 5.86% | 1.00 |
| 2025-09-10 | 73.40 | 72.35 | -0.80 | -1.09% | 71.83 | 73.80 | 25080 | 18219.73 | 2.11% | 0.00 |
| 2025-09-09 | 76.08 | 73.15 | -3.23 | -4.23% | 72.58 | 76.23 | 33269 | 24680.46 | 2.80% | 0.00 |
| 2025-09-08 | 73.00 | 76.38 | 3.88 | 5.35% | 72.95 | 77.50 | 63489 | 48431.44 | 5.34% | 0.00 |
| 2025-09-05 | 70.48 | 72.50 | 2.26 | 3.22% | 69.03 | 72.98 | 41173 | 29299.22 | 3.46% | 0.00 |
| 2025-09-04 | 72.25 | 70.24 | -2.01 | -2.78% | 69.00 | 73.07 | 36874 | 26271.49 | 3.10% | 0.00 |
| 2025-09-03 | 73.12 | 72.25 | -0.84 | -1.15% | 71.73 | 74.35 | 29796 | 21762.75 | 2.51% | 0.00 |
| 2025-09-02 | 75.47 | 73.09 | -2.74 | -3.61% | 71.88 | 76.04 | 48091 | 35400.32 | 4.04% | 0.00 |
| 2025-09-01 | 75.33 | 75.83 | 0.50 | 0.66% | 74.76 | 76.50 | 38372 | 29013.47 | 3.23% | 0.00 |
| 2025-08-29 | 76.20 | 75.33 | -0.99 | -1.30% | 75.00 | 76.68 | 37146 | 28079.00 | 3.12% | 0.00 |
| 2025-08-28 | 76.80 | 76.32 | -0.28 | -0.37% | 74.00 | 78.19 | 66911 | 50959.68 | 5.63% | 0.00 |
| 2025-08-27 | 83.82 | 76.60 | -7.47 | -8.89% | 76.21 | 84.33 | 125246 | 99307.31 | 10.53% | 0.00 |
| 2025-08-26 | 85.00 | 84.07 | -1.07 | -1.26% | 83.62 | 86.86 | 41905 | 35455.71 | 3.52% | 0.00 |
| 2025-08-25 | 84.77 | 85.14 | 0.37 | 0.44% | 84.00 | 86.49 | 47182 | 40175.05 | 3.97% | 0.00 |
| 2025-08-22 | 86.56 | 84.77 | -1.47 | -1.70% | 84.02 | 86.62 | 41922 | 35515.58 | 3.52% | 0.00 |
| 2025-08-21 | 83.70 | 86.24 | 2.54 | 3.03% | 83.70 | 87.52 | 61010 | 52653.80 | 5.13% | 0.00 |
| 2025-08-20 | 85.03 | 83.70 | -2.29 | -2.66% | 82.17 | 85.80 | 61667 | 51791.39 | 5.19% | 0.00 |
| 2025-08-19 | 87.00 | 85.99 | -1.18 | -1.35% | 85.70 | 89.89 | 74130 | 65006.62 | 6.23% | 0.00 |
| 2025-08-18 | 91.49 | 87.17 | -4.89 | -5.31% | 83.41 | 92.00 | 118053 | 103130.63 | 9.93% | 1.00 |
| 2025-08-15 | 88.53 | 92.06 | 3.26 | 3.67% | 87.40 | 94.30 | 63093 | 57418.43 | 5.31% | 0.00 |
| 2025-08-14 | 90.00 | 88.80 | -0.99 | -1.10% | 88.34 | 91.99 | 56912 | 51033.77 | 4.79% | 0.00 |
| 2025-08-13 | 84.99 | 89.79 | 3.02 | 3.48% | 84.78 | 90.88 | 84583 | 74334.50 | 7.11% | 0.00 |
| 2025-08-12 | 88.13 | 86.77 | -1.34 | -1.52% | 85.18 | 88.35 | 47345 | 40868.74 | 3.98% | 1.00 |
| 2025-08-11 | 85.03 | 88.11 | 3.25 | 3.83% | 84.91 | 91.24 | 96396 | 84457.30 | 8.11% | 4.00 |
| 2025-08-08 | 78.13 | 84.86 | 6.72 | 8.60% | 77.60 | 87.89 | 93834 | 78766.76 | 7.89% | 1.00 |
| 2025-08-07 | 77.18 | 78.14 | 1.23 | 1.60% | 75.00 | 78.40 | 56018 | 43078.35 | 4.71% | 0.00 |
| 2025-08-06 | 78.02 | 76.91 | -1.20 | -1.54% | 76.89 | 79.70 | 51285 | 39816.06 | 4.31% | 0.00 |
| 2025-08-05 | 77.58 | 78.11 | 0.81 | 1.05% | 76.95 | 79.01 | 42243 | 32900.80 | 3.55% | 0.00 |
| 2025-08-04 | 78.50 | 77.30 | -2.12 | -2.67% | 76.07 | 79.40 | 73702 | 56880.10 | 6.20% | 2.00 |
| 2025-08-01 | 78.11 | 79.42 | 1.95 | 2.52% | 76.78 | 82.08 | 106223 | 84890.95 | 8.93% | 2.00 |
| 2025-07-31 | 73.54 | 77.47 | 4.22 | 5.76% | 72.75 | 78.30 | 113739 | 86722.99 | 9.56% | 2.00 |
| 2025-07-30 | 67.97 | 73.25 | 5.07 | 7.44% | 67.58 | 74.56 | 125155 | 89595.34 | 10.52% | 0.00 |
| 2025-07-29 | 66.88 | 68.18 | 1.18 | 1.76% | 65.18 | 69.18 | 79122 | 52930.24 | 6.65% | 0.00 |
| 2025-07-28 | 68.92 | 67.00 | -1.80 | -2.62% | 66.63 | 69.40 | 60664 | 40974.50 | 5.10% | 0.00 |
| 2025-07-25 | 69.92 | 68.80 | -1.13 | -1.62% | 68.30 | 69.98 | 67551 | 46685.87 | 5.68% | 0.00 |
| 2025-07-24 | 65.70 | 69.93 | 4.03 | 6.12% | 65.70 | 70.50 | 116105 | 79435.01 | 9.76% | 0.00 |
| 2025-07-23 | 65.60 | 65.90 | -0.42 | -0.63% | 65.08 | 69.11 | 95604 | 64135.32 | 8.04% | 0.00 |
| 2025-07-22 | 67.39 | 66.32 | -0.74 | -1.10% | 66.10 | 69.90 | 125002 | 84331.17 | 10.51% | 0.00 |
| 2025-07-21 | 66.00 | 67.06 | -4.95 | -6.87% | 64.02 | 68.58 | 176894 | 117589.15 | 14.87% | 0.00 |
| 2025-07-11 | 61.88 | 72.01 | 10.04 | 16.20% | 61.88 | 72.68 | 157735 | 108041.33 | 12.94% | 2.00 |
| 2025-07-10 | 62.65 | 61.97 | -0.99 | -1.57% | 61.68 | 62.81 | 21318 | 13263.28 | 1.75% | 0.00 |
| 2025-07-09 | 63.99 | 62.96 | -1.21 | -1.89% | 60.21 | 63.99 | 52957 | 32864.88 | 4.34% | 0.00 |
| 2025-07-08 | 63.14 | 64.17 | 1.06 | 1.68% | 63.08 | 64.66 | 32341 | 20680.97 | 2.65% | 0.00 |
| 2025-07-07 | 63.61 | 63.11 | -0.49 | -0.77% | 62.80 | 63.96 | 15229 | 9625.25 | 1.25% | 0.00 |
| 2025-07-04 | 63.82 | 63.60 | -0.33 | -0.52% | 63.09 | 64.24 | 19970 | 12691.13 | 1.64% | 0.00 |
| 2025-07-03 | 63.38 | 63.93 | 0.55 | 0.87% | 63.12 | 64.42 | 24710 | 15763.50 | 2.03% | 0.00 |
| 2025-07-02 | 63.95 | 63.38 | -1.86 | -2.85% | 62.10 | 65.60 | 42153 | 27055.90 | 3.46% | 0.00 |
| 2025-07-01 | 65.97 | 65.24 | -0.73 | -1.11% | 63.81 | 66.52 | 42396 | 27484.04 | 3.48% | 0.00 |
| 2025-06-30 | 65.60 | 65.97 | 0.24 | 0.37% | 65.55 | 66.82 | 28477 | 18859.09 | 2.34% | 0.00 |
| 2025-06-27 | 66.13 | 65.73 | -0.42 | -0.63% | 65.19 | 66.30 | 29377 | 19312.33 | 2.41% | 0.00 |
| 2025-06-26 | 64.42 | 66.15 | 1.60 | 2.48% | 64.22 | 66.95 | 46646 | 30828.69 | 3.83% | 0.00 |
| 2025-06-25 | 64.96 | 64.55 | 0.08 | 0.12% | 64.10 | 65.33 | 34405 | 22233.64 | 2.82% | 0.00 |
| 2025-06-24 | 62.28 | 64.47 | 1.89 | 3.02% | 62.28 | 66.75 | 63692 | 41064.90 | 5.23% | 0.00 |
| 2025-06-23 | 61.25 | 62.58 | 0.73 | 1.18% | 60.70 | 62.80 | 43824 | 27142.15 | 3.60% | 0.00 |
| 2025-06-20 | 58.19 | 61.85 | 3.96 | 6.84% | 58.19 | 62.98 | 83666 | 51167.91 | 6.86% | 0.00 |
| 2025-06-19 | 59.45 | 57.89 | -1.67 | -2.80% | 57.79 | 59.60 | 34069 | 19984.78 | 2.79% | 0.00 |
| 2025-06-18 | 58.36 | 59.56 | 1.06 | 1.81% | 57.41 | 60.33 | 31352 | 18475.92 | 2.57% | 0.00 |
| 2025-06-17 | 58.26 | 58.50 | 0.10 | 0.17% | 57.86 | 59.88 | 19663 | 11530.91 | 1.61% | 0.00 |
| 2025-06-16 | 57.82 | 58.40 | 1.13 | 1.97% | 56.84 | 58.78 | 22626 | 13089.37 | 1.86% | 0.00 |
| 2025-06-13 | 59.26 | 57.27 | -2.35 | -3.94% | 57.01 | 59.74 | 33629 | 19466.17 | 2.76% | 0.00 |
| 2025-06-12 | 59.56 | 59.62 | -0.11 | -0.18% | 59.00 | 59.84 | 21287 | 12645.34 | 1.75% | 0.00 |
| 2025-06-11 | 60.58 | 59.73 | -0.93 | -1.53% | 59.68 | 61.78 | 34966 | 21284.09 | 2.87% | 0.00 |
| 2025-06-10 | 59.79 | 60.66 | 0.58 | 0.97% | 58.99 | 60.70 | 35336 | 21115.35 | 2.90% | 3.00 |
| 2025-06-09 | 57.40 | 60.08 | 2.42 | 4.20% | 57.40 | 61.18 | 46662 | 28030.97 | 3.83% | 0.00 |
| 2025-06-06 | 58.50 | 57.66 | -0.91 | -1.55% | 57.61 | 59.48 | 22161 | 12859.32 | 1.82% | 0.00 |
| 2025-06-05 | 59.02 | 58.57 | -0.39 | -0.66% | 57.88 | 59.02 | 27516 | 16098.81 | 2.26% | 0.00 |
| 2025-06-04 | 57.00 | 58.96 | 1.63 | 2.84% | 56.85 | 59.38 | 38879 | 22708.08 | 3.19% | 8.00 |
| 2025-06-03 | 56.80 | 57.33 | -0.40 | -0.69% | 56.38 | 57.96 | 39820 | 22812.60 | 3.27% | 0.00 |
| 2025-05-30 | 54.20 | 57.73 | 3.30 | 6.06% | 54.11 | 60.95 | 67584 | 38413.59 | 5.54% | 7.00 |
| 2025-05-29 | 53.63 | 54.43 | 0.52 | 0.96% | 53.31 | 54.80 | 18357 | 9936.27 | 1.51% | 0.00 |
| 2025-05-28 | 54.48 | 53.91 | -0.82 | -1.50% | 53.78 | 55.80 | 15253 | 8307.53 | 1.25% | 0.00 |
| 2025-05-27 | 54.67 | 54.73 | -0.24 | -0.44% | 54.39 | 55.50 | 19303 | 10584.79 | 1.58% | 0.00 |
| 2025-05-26 | 52.70 | 54.97 | 2.18 | 4.13% | 52.15 | 55.10 | 39194 | 21140.95 | 3.22% | 0.00 |
| 2025-05-23 | 53.79 | 52.79 | -0.77 | -1.44% | 52.79 | 54.45 | 19038 | 10207.93 | 1.56% | 0.00 |
| 2025-05-22 | 53.86 | 53.56 | -0.46 | -0.85% | 52.99 | 54.11 | 23089 | 12351.74 | 1.89% | 0.00 |
| 2025-05-21 | 54.40 | 54.02 | -0.90 | -1.64% | 53.93 | 55.13 | 24962 | 13616.90 | 2.05% | 0.00 |
| 2025-05-20 | 51.73 | 54.92 | 3.45 | 6.70% | 51.53 | 55.65 | 54624 | 29738.37 | 4.48% | 0.00 |
| 2025-05-19 | 52.86 | 52.45 | -0.40 | -0.76% | 52.01 | 53.15 | 17076 | 8947.84 | 1.40% | 0.00 |
| 2025-05-16 | 53.18 | 52.85 | -0.53 | -0.99% | 52.69 | 53.59 | 15231 | 8061.05 | 1.25% | 0.00 |
深证大盘股票行情在线 K线走势图
