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 |
|---|
| 2025-07-31 | 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 |
| 2025-05-15 | 53.93 | 53.38 | -0.08 | -0.15% | 53.38 | 54.66 | 21655 | 11719.15 | 1.78% | 0.00 |
| 2025-05-14 | 53.64 | 53.46 | -0.03 | -0.06% | 52.80 | 54.20 | 17998 | 9599.20 | 1.48% | 0.00 |
| 2025-05-13 | 54.50 | 53.49 | -0.32 | -0.59% | 53.29 | 54.91 | 20716 | 11192.23 | 1.70% | 0.00 |
| 2025-05-12 | 53.24 | 53.81 | 1.01 | 1.91% | 52.50 | 53.94 | 25756 | 13719.92 | 2.11% | 0.00 |
| 2025-05-09 | 52.83 | 52.80 | -0.05 | -0.09% | 52.16 | 53.10 | 13116 | 6902.17 | 1.08% | 0.00 |
| 2025-05-08 | 52.44 | 52.85 | 0.41 | 0.78% | 52.32 | 53.05 | 14573 | 7688.82 | 1.20% | 0.00 |
| 2025-05-07 | 52.92 | 52.44 | 0.13 | 0.25% | 52.10 | 53.28 | 19489 | 10240.43 | 1.60% | 0.00 |
| 2025-05-06 | 50.45 | 52.31 | 1.97 | 3.91% | 50.45 | 52.40 | 21707 | 11205.53 | 1.78% | 0.00 |
| 2025-04-30 | 50.80 | 50.34 | -0.29 | -0.57% | 50.25 | 51.24 | 17332 | 8754.84 | 1.42% | 0.00 |
| 2025-04-29 | 50.30 | 50.63 | 0.24 | 0.48% | 50.02 | 50.92 | 14622 | 7402.58 | 1.20% | 0.00 |
| 2025-04-28 | 52.30 | 50.39 | -2.27 | -4.31% | 50.18 | 52.60 | 35204 | 17910.02 | 2.89% | 0.00 |
| 2025-04-25 | 53.60 | 52.66 | -0.94 | -1.75% | 52.34 | 54.10 | 27031 | 14387.29 | 2.22% | 0.00 |
| 2025-04-24 | 55.00 | 53.60 | -1.39 | -2.53% | 53.52 | 55.00 | 30035 | 16228.94 | 2.46% | 1.00 |
| 2025-04-23 | 54.10 | 54.99 | 0.60 | 1.10% | 54.10 | 56.12 | 34699 | 19170.33 | 2.85% | 2.00 |
| 2025-04-22 | 54.73 | 54.39 | -0.66 | -1.20% | 53.58 | 54.95 | 39366 | 21345.97 | 3.23% | 0.00 |
| 2025-04-21 | 51.87 | 55.05 | -8.07 | -12.79% | 51.87 | 56.49 | 99164 | 53995.10 | 8.14% | 2.00 |
| 2025-04-18 | 59.89 | 63.12 | 3.16 | 5.27% | 59.37 | 63.63 | 57305 | 35650.66 | 4.76% | 0.00 |
| 2025-04-17 | 57.69 | 59.96 | 1.75 | 3.01% | 57.69 | 60.35 | 31955 | 18969.59 | 2.65% | 0.00 |
| 2025-04-16 | 60.09 | 58.21 | -2.30 | -3.80% | 57.55 | 60.30 | 40413 | 23702.36 | 3.35% | 0.00 |
| 2025-04-15 | 60.54 | 60.51 | 0.31 | 0.51% | 59.90 | 61.52 | 24770 | 14997.11 | 2.06% | 0.00 |
| 2025-04-14 | 60.99 | 60.20 | -0.15 | -0.25% | 59.88 | 60.99 | 27739 | 16740.88 | 2.30% | 2.00 |
| 2025-04-11 | 58.51 | 60.35 | 1.15 | 1.94% | 58.51 | 61.37 | 36662 | 22048.18 | 3.04% | 0.00 |
| 2025-04-10 | 58.22 | 59.20 | 1.36 | 2.35% | 58.12 | 60.17 | 45109 | 26679.76 | 3.74% | 2.00 |
| 2025-04-09 | 55.35 | 57.84 | 1.83 | 3.27% | 52.30 | 58.28 | 55895 | 30973.21 | 4.64% | 0.00 |
| 2025-04-08 | 54.60 | 56.01 | 2.90 | 5.46% | 54.60 | 56.77 | 56575 | 31432.55 | 4.70% | 0.00 |
| 2025-04-07 | 60.99 | 53.11 | -10.93 | -17.07% | 51.80 | 62.38 | 80141 | 45635.07 | 6.65% | 0.00 |
| 2025-04-03 | 62.00 | 64.04 | 1.74 | 2.79% | 61.81 | 64.08 | 50976 | 32299.15 | 4.23% | 0.00 |
| 2025-04-02 | 62.95 | 62.30 | -0.65 | -1.03% | 61.89 | 63.07 | 26219 | 16339.65 | 2.18% | 0.00 |
| 2025-04-01 | 61.58 | 62.95 | 1.68 | 2.74% | 61.58 | 66.66 | 65584 | 41968.18 | 5.44% | 2.00 |
| 2025-03-31 | 60.98 | 61.27 | -0.38 | -0.62% | 60.10 | 62.13 | 30683 | 18697.51 | 2.55% | 0.00 |
| 2025-03-28 | 63.00 | 61.65 | -2.08 | -3.26% | 61.35 | 65.07 | 44983 | 28363.23 | 3.73% | 0.00 |
深证大盘股票行情在线 K线走势图
