康华生物(300841)股票行情 康华生物股票行情 300841股票行情_爱股网
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 |
|---|
| 2025-10-30 | 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 |
| 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 |
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
