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 |
|---|
| 2025-12-15 | 78.53 | 75.18 | -3.33 | -4.24% | 75.13 | 78.53 | 25914 | 19804.86 | 2.18% | 0.00 |
| 2025-12-12 | 78.34 | 78.51 | 0.47 | 0.60% | 77.00 | 78.95 | 14666 | 11457.14 | 1.23% | 0.00 |
| 2025-12-11 | 79.07 | 78.04 | -1.02 | -1.29% | 78.00 | 79.30 | 16237 | 12743.04 | 1.37% | 0.00 |
| 2025-12-10 | 78.56 | 79.06 | 0.12 | 0.15% | 78.09 | 80.30 | 12772 | 10116.70 | 1.07% | 8.00 |
| 2025-12-09 | 79.60 | 78.94 | -0.66 | -0.83% | 78.62 | 79.99 | 15349 | 12147.65 | 1.29% | 0.00 |
| 2025-12-08 | 82.70 | 79.60 | -3.17 | -3.83% | 78.16 | 82.70 | 48439 | 38624.42 | 4.07% | 0.00 |
| 2025-12-05 | 79.92 | 82.77 | 3.07 | 3.85% | 79.70 | 82.88 | 27819 | 22783.10 | 2.34% | 0.00 |
| 2025-12-04 | 80.73 | 79.70 | -1.03 | -1.28% | 79.70 | 81.20 | 15592 | 12507.28 | 1.31% | 0.00 |
| 2025-12-03 | 82.25 | 80.73 | -1.52 | -1.85% | 80.00 | 83.00 | 21427 | 17335.10 | 1.80% | 0.00 |
| 2025-12-02 | 83.50 | 82.25 | -1.96 | -2.33% | 81.88 | 83.98 | 22151 | 18312.88 | 1.86% | 0.00 |
| 2025-12-01 | 81.99 | 84.21 | 2.40 | 2.93% | 81.95 | 86.50 | 41339 | 35062.17 | 3.48% | 0.00 |
| 2025-11-28 | 80.31 | 81.81 | 1.68 | 2.10% | 79.38 | 82.47 | 25710 | 20844.66 | 2.16% | 0.00 |
| 2025-11-27 | 79.24 | 80.13 | 1.24 | 1.57% | 78.52 | 81.36 | 24903 | 19972.45 | 2.09% | 0.00 |
| 2025-11-26 | 79.57 | 78.89 | -0.68 | -0.85% | 78.50 | 81.19 | 20460 | 16368.50 | 1.72% | 2.00 |
| 2025-11-25 | 78.48 | 79.57 | 1.25 | 1.60% | 77.81 | 81.66 | 29255 | 23197.50 | 2.46% | 0.00 |
| 2025-11-24 | 77.28 | 78.32 | 1.04 | 1.35% | 77.00 | 79.17 | 15268 | 11886.72 | 1.28% | 0.00 |
| 2025-11-21 | 80.00 | 77.28 | -3.56 | -4.40% | 77.00 | 81.30 | 30635 | 24087.19 | 2.58% | 0.00 |
| 2025-11-20 | 82.49 | 80.84 | -1.16 | -1.41% | 79.50 | 82.90 | 20843 | 16896.32 | 1.75% | 0.00 |
| 2025-11-19 | 82.39 | 82.00 | -0.56 | -0.68% | 81.38 | 83.50 | 20047 | 16486.65 | 1.69% | 0.00 |
| 2025-11-18 | 81.85 | 82.56 | 0.48 | 0.58% | 81.58 | 84.60 | 32631 | 27060.92 | 2.74% | 0.00 |
| 2025-11-17 | 83.25 | 82.08 | -1.73 | -2.06% | 81.20 | 83.85 | 26813 | 21955.70 | 2.25% | 0.00 |
| 2025-11-14 | 82.51 | 83.81 | 1.30 | 1.58% | 81.98 | 85.26 | 35565 | 29902.83 | 2.99% | 0.00 |
| 2025-11-13 | 82.80 | 82.51 | 0.21 | 0.26% | 81.51 | 83.85 | 28135 | 23179.90 | 2.37% | 0.00 |
| 2025-11-12 | 83.09 | 82.30 | -0.91 | -1.09% | 81.86 | 84.05 | 29611 | 24505.46 | 2.49% | 2.00 |
| 2025-11-11 | 78.62 | 83.21 | 4.74 | 6.04% | 78.62 | 83.96 | 57050 | 46781.85 | 4.80% | 0.00 |
| 2025-11-10 | 80.62 | 78.47 | -2.16 | -2.68% | 78.33 | 82.84 | 46041 | 37101.11 | 3.87% | 0.00 |
| 2025-11-07 | 79.40 | 80.63 | 0.94 | 1.18% | 78.24 | 81.47 | 35378 | 28225.73 | 2.97% | 0.00 |
| 2025-11-06 | 79.22 | 79.69 | 0.49 | 0.62% | 77.59 | 79.90 | 27550 | 21760.54 | 2.32% | 0.00 |
| 2025-11-05 | 77.00 | 79.20 | 1.50 | 1.93% | 76.51 | 80.45 | 43647 | 34545.83 | 3.67% | 0.00 |
| 2025-11-04 | 76.52 | 77.70 | 0.73 | 0.95% | 76.00 | 78.40 | 26466 | 20423.48 | 2.23% | 0.00 |
| 2025-11-03 | 76.90 | 76.97 | -0.27 | -0.35% | 75.18 | 78.00 | 29185 | 22262.34 | 2.45% | 0.00 |
| 2025-10-31 | 73.58 | 77.24 | 3.67 | 4.99% | 73.58 | 77.98 | 50217 | 38478.14 | 4.22% | 0.00 |
| 2025-10-30 | 74.78 | 73.57 | -1.02 | -1.37% | 73.21 | 74.78 | 17515 | 12935.45 | 1.47% | 0.00 |
| 2025-10-29 | 76.16 | 74.59 | -1.57 | -2.06% | 73.61 | 76.48 | 27846 | 20767.09 | 2.34% | 0.00 |
| 2025-10-28 | 73.95 | 76.16 | 2.21 | 2.99% | 73.11 | 77.66 | 33153 | 25167.78 | 2.79% | 0.00 |
| 2025-10-27 | 72.23 | 73.95 | 1.95 | 2.71% | 71.81 | 74.30 | 26840 | 19663.01 | 2.26% | 0.00 |
| 2025-10-24 | 72.35 | 72.00 | -0.40 | -0.55% | 71.73 | 73.16 | 19500 | 14093.06 | 1.64% | 0.00 |
| 2025-10-23 | 73.78 | 72.40 | -1.40 | -1.90% | 70.70 | 73.78 | 25651 | 18393.49 | 2.16% | 0.00 |
| 2025-10-22 | 74.70 | 73.80 | -0.87 | -1.17% | 73.30 | 74.90 | 19419 | 14322.04 | 1.63% | 0.00 |
| 2025-10-21 | 74.48 | 74.67 | 0.21 | 0.28% | 73.63 | 75.03 | 18255 | 13586.17 | 1.53% | 0.00 |
| 2025-10-20 | 76.22 | 74.46 | -0.83 | -1.10% | 74.00 | 76.78 | 25300 | 19038.95 | 2.13% | 0.00 |
| 2025-10-17 | 78.00 | 75.29 | -3.20 | -4.08% | 75.01 | 79.07 | 33821 | 25995.63 | 2.84% | 0.00 |
| 2025-10-16 | 77.95 | 78.49 | 0.78 | 1.00% | 77.16 | 79.33 | 33101 | 25964.46 | 2.78% | 1.00 |
| 2025-10-15 | 73.39 | 77.71 | 4.41 | 6.02% | 73.01 | 79.50 | 49377 | 38408.70 | 4.15% | 0.00 |
| 2025-10-14 | 75.29 | 73.30 | -1.90 | -2.53% | 73.28 | 76.46 | 29391 | 21916.87 | 2.47% | 0.00 |
| 2025-10-13 | 74.07 | 75.20 | -1.80 | -2.34% | 73.09 | 76.49 | 27530 | 20610.04 | 2.31% | 0.00 |
| 2025-10-10 | 77.31 | 77.00 | -0.30 | -0.39% | 76.70 | 79.99 | 36433 | 28476.47 | 3.06% | 0.00 |
| 2025-10-09 | 76.80 | 77.30 | 0.85 | 1.11% | 75.88 | 77.80 | 26147 | 20151.07 | 2.20% | 0.00 |
| 2025-09-30 | 75.34 | 76.45 | 0.98 | 1.30% | 75.34 | 77.90 | 33463 | 25697.92 | 2.81% | 0.00 |
| 2025-09-29 | 76.77 | 75.47 | -1.81 | -2.34% | 74.05 | 77.28 | 40831 | 30661.88 | 3.43% | 0.00 |
| 2025-09-26 | 73.42 | 77.28 | 3.86 | 5.26% | 72.39 | 78.48 | 78189 | 60065.29 | 6.57% | 0.00 |
| 2025-09-25 | 74.18 | 73.42 | -0.81 | -1.09% | 73.33 | 75.00 | 20805 | 15389.74 | 1.75% | 0.00 |
| 2025-09-24 | 74.25 | 74.23 | -0.02 | -0.03% | 72.88 | 74.68 | 32526 | 24013.88 | 2.73% | 0.00 |
| 2025-09-23 | 75.31 | 74.25 | -1.20 | -1.59% | 72.30 | 76.55 | 31011 | 22869.77 | 2.61% | 0.00 |
| 2025-09-22 | 76.39 | 75.45 | -0.88 | -1.15% | 74.65 | 76.58 | 25396 | 19093.61 | 2.14% | 0.00 |
| 2025-09-19 | 75.88 | 76.33 | 0.45 | 0.59% | 75.30 | 77.27 | 25734 | 19655.06 | 2.16% | 0.00 |
| 2025-09-18 | 78.67 | 75.88 | -2.72 | -3.46% | 75.00 | 79.78 | 49054 | 38084.62 | 4.12% | 0.00 |
| 2025-09-17 | 84.00 | 78.60 | -3.15 | -3.85% | 78.50 | 84.33 | 51204 | 40756.68 | 4.31% | 3.00 |
| 2025-09-16 | 82.31 | 81.75 | -0.47 | -0.57% | 80.66 | 84.00 | 37600 | 30761.38 | 3.16% | 0.00 |
| 2025-09-15 | 81.00 | 82.22 | 1.72 | 2.14% | 80.57 | 83.83 | 54026 | 44272.02 | 4.54% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
康华生物(300841)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
