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 |
|---|
| 2025-04-30 | 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 |
| 2025-03-27 | 63.43 | 63.73 | 0.12 | 0.19% | 62.50 | 64.18 | 34974 | 22189.58 | 2.90% | 5.00 |
| 2025-03-26 | 62.44 | 63.61 | 1.13 | 1.81% | 62.10 | 64.98 | 50202 | 32010.30 | 4.17% | 0.00 |
| 2025-03-25 | 62.06 | 62.48 | 0.30 | 0.48% | 61.74 | 63.77 | 39843 | 24939.40 | 3.31% | 0.00 |
| 2025-03-24 | 58.60 | 62.18 | 3.47 | 5.91% | 58.21 | 64.06 | 69206 | 42768.49 | 5.74% | 3.00 |
| 2025-03-21 | 59.74 | 58.71 | -1.09 | -1.82% | 58.12 | 60.09 | 25954 | 15313.84 | 2.15% | 0.00 |
| 2025-03-20 | 60.84 | 59.80 | -1.17 | -1.92% | 59.61 | 60.92 | 26637 | 16020.92 | 2.21% | 0.00 |
| 2025-03-19 | 61.00 | 60.97 | -0.22 | -0.36% | 60.60 | 62.13 | 27399 | 16815.44 | 2.27% | 1.00 |
| 2025-03-18 | 60.68 | 61.19 | -0.06 | -0.10% | 60.63 | 61.99 | 26397 | 16164.94 | 2.19% | 0.00 |
| 2025-03-17 | 61.92 | 61.25 | -0.61 | -0.99% | 61.12 | 63.15 | 40069 | 24878.09 | 3.33% | 0.00 |
| 2025-03-14 | 59.88 | 61.86 | 1.90 | 3.17% | 59.55 | 61.98 | 40214 | 24445.21 | 3.34% | 2.00 |
| 2025-03-13 | 59.36 | 59.96 | 0.64 | 1.08% | 58.80 | 60.69 | 33686 | 20067.70 | 2.80% | 0.00 |
| 2025-03-12 | 60.70 | 59.32 | -1.07 | -1.77% | 59.29 | 60.80 | 35584 | 21285.92 | 2.95% | 0.00 |
| 2025-03-11 | 57.75 | 60.39 | 2.05 | 3.51% | 57.12 | 60.83 | 71094 | 42021.95 | 5.90% | 0.00 |
| 2025-03-10 | 54.76 | 58.34 | 3.56 | 6.50% | 54.76 | 58.53 | 69605 | 39837.63 | 5.78% | 0.00 |
| 2025-03-07 | 54.78 | 54.78 | -0.15 | -0.27% | 54.43 | 55.09 | 18513 | 10125.21 | 1.54% | 0.00 |
| 2025-03-06 | 53.70 | 54.93 | 1.36 | 2.54% | 53.61 | 55.20 | 24119 | 13149.76 | 2.00% | 0.00 |
| 2025-03-05 | 54.44 | 53.57 | -0.78 | -1.44% | 53.20 | 54.44 | 15947 | 8536.23 | 1.32% | 0.00 |
| 2025-03-04 | 53.45 | 54.35 | 0.39 | 0.72% | 53.44 | 54.65 | 15713 | 8517.37 | 1.30% | 0.00 |
| 2025-03-03 | 53.15 | 53.96 | 0.82 | 1.54% | 53.00 | 54.49 | 22354 | 12074.15 | 1.86% | 0.00 |
| 2025-02-28 | 54.89 | 53.14 | -2.01 | -3.64% | 52.87 | 55.50 | 26274 | 14164.71 | 2.18% | 0.00 |
| 2025-02-27 | 55.02 | 55.15 | 0.10 | 0.18% | 54.42 | 55.56 | 22119 | 12179.66 | 1.84% | 0.00 |
| 2025-02-26 | 54.21 | 55.05 | 0.85 | 1.57% | 54.02 | 55.13 | 17308 | 9464.31 | 1.44% | 0.00 |
| 2025-02-25 | 54.00 | 54.20 | -0.37 | -0.68% | 53.60 | 54.49 | 19033 | 10284.50 | 1.58% | 0.00 |
| 2025-02-24 | 55.98 | 54.57 | -1.40 | -2.50% | 54.22 | 56.00 | 26929 | 14783.06 | 2.23% | 0.00 |
| 2025-02-21 | 55.84 | 55.97 | 0.26 | 0.47% | 55.45 | 56.68 | 25520 | 14280.68 | 2.12% | 0.00 |
| 2025-02-20 | 54.96 | 55.71 | 0.68 | 1.24% | 54.85 | 56.76 | 29717 | 16645.92 | 2.47% | 1.00 |
| 2025-02-19 | 54.68 | 55.03 | 0.42 | 0.77% | 53.86 | 55.15 | 22574 | 12339.52 | 1.87% | 0.00 |
| 2025-02-18 | 55.89 | 54.61 | -1.61 | -2.86% | 54.32 | 55.89 | 30064 | 16581.18 | 2.50% | 1.00 |
| 2025-02-17 | 54.16 | 56.22 | 2.36 | 4.38% | 54.14 | 56.94 | 50675 | 28375.81 | 4.21% | 0.00 |
| 2025-02-14 | 52.59 | 53.86 | 1.09 | 2.07% | 52.50 | 54.33 | 28680 | 15421.99 | 2.38% | 6.00 |
| 2025-02-13 | 52.90 | 52.77 | -0.17 | -0.32% | 52.52 | 53.39 | 17666 | 9337.62 | 1.47% | 0.00 |
| 2025-02-12 | 52.66 | 52.94 | 0.14 | 0.27% | 52.54 | 52.95 | 15269 | 8059.55 | 1.27% | 0.00 |
| 2025-02-11 | 53.20 | 52.80 | -0.40 | -0.75% | 52.29 | 53.40 | 18772 | 9868.79 | 1.56% | 0.00 |
| 2025-02-10 | 52.88 | 53.20 | 0.43 | 0.81% | 52.60 | 53.47 | 22026 | 11694.60 | 1.83% | 0.00 |
| 2025-02-07 | 52.00 | 52.77 | 0.85 | 1.64% | 51.88 | 53.33 | 29220 | 15404.90 | 2.43% | 4.00 |
| 2025-02-06 | 50.68 | 51.92 | 0.99 | 1.94% | 50.26 | 51.94 | 19995 | 10266.17 | 1.66% | 0.00 |
| 2025-02-05 | 51.39 | 50.93 | -0.33 | -0.64% | 50.40 | 51.81 | 19713 | 10084.70 | 1.64% | 0.00 |
| 2025-01-27 | 52.15 | 51.26 | -0.59 | -1.14% | 51.20 | 52.40 | 12608 | 6522.20 | 1.05% | 0.00 |
| 2025-01-24 | 51.23 | 51.85 | 0.53 | 1.03% | 51.15 | 51.93 | 12890 | 6655.14 | 1.07% | 0.00 |
| 2025-01-23 | 51.66 | 51.32 | 0.23 | 0.45% | 51.21 | 52.30 | 15083 | 7818.60 | 1.25% | 0.00 |
| 2025-01-22 | 51.12 | 51.09 | -0.49 | -0.95% | 50.70 | 51.55 | 11618 | 5919.06 | 0.96% | 0.00 |
| 2025-01-21 | 52.00 | 51.58 | -0.22 | -0.42% | 51.02 | 52.20 | 9725 | 5003.96 | 0.81% | 0.00 |
| 2025-01-20 | 51.74 | 51.80 | 0.28 | 0.54% | 51.62 | 52.38 | 15094 | 7837.33 | 1.25% | 0.00 |
| 2025-01-17 | 50.88 | 51.52 | 0.24 | 0.47% | 50.70 | 51.89 | 13772 | 7061.93 | 1.14% | 0.00 |
| 2025-01-16 | 51.88 | 51.28 | -0.60 | -1.16% | 50.89 | 52.99 | 24097 | 12480.65 | 2.00% | 0.00 |
| 2025-01-15 | 52.29 | 51.88 | -0.42 | -0.80% | 51.58 | 52.30 | 9700 | 5027.53 | 0.81% | 0.00 |
| 2025-01-14 | 50.41 | 52.30 | 1.90 | 3.77% | 50.41 | 52.33 | 19611 | 10129.57 | 1.63% | 0.00 |
| 2025-01-13 | 49.59 | 50.40 | 0.34 | 0.68% | 49.48 | 50.55 | 11890 | 5957.63 | 0.99% | 0.00 |
| 2025-01-10 | 51.35 | 50.06 | -1.24 | -2.42% | 50.06 | 51.71 | 12112 | 6156.89 | 1.01% | 0.00 |
| 2025-01-09 | 51.21 | 51.30 | -0.31 | -0.60% | 50.91 | 51.91 | 11515 | 5926.12 | 0.96% | 2.00 |
| 2025-01-08 | 52.10 | 51.61 | -0.71 | -1.36% | 50.28 | 52.41 | 20490 | 10530.16 | 1.70% | 0.00 |
| 2025-01-07 | 52.53 | 52.32 | -0.48 | -0.91% | 51.56 | 52.79 | 14985 | 7810.19 | 1.24% | 2.00 |
| 2025-01-06 | 51.96 | 52.80 | 1.02 | 1.97% | 51.88 | 53.28 | 19282 | 10133.21 | 1.60% | 4.00 |
| 2025-01-03 | 52.73 | 51.78 | -0.82 | -1.56% | 51.66 | 53.52 | 22760 | 11978.08 | 1.89% | 0.00 |
| 2025-01-02 | 53.85 | 52.60 | -1.92 | -3.52% | 52.45 | 54.05 | 31692 | 16826.31 | 2.59% | 0.00 |
| 2024-12-31 | 56.58 | 54.52 | -2.08 | -3.67% | 54.52 | 56.95 | 28230 | 15672.55 | 2.31% | 0.00 |
| 2024-12-30 | 58.52 | 56.60 | -2.18 | -3.71% | 55.84 | 59.10 | 34288 | 19680.15 | 2.81% | 5.00 |
深证大盘股票行情在线 K线走势图
