冠昊生物 (300238) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	12.79	12.43	0.79	6.79%	12.24	12.93	155351	19540	5.86%
2026-08-19	12.00	11.64	-0.40	-3.32%	11.60	12.10	54277	6390	2.05%
2026-08-18	12.20	12.04	-0.24	-1.95%	12.02	12.42	66933	8132	2.52%
2026-08-17	12.48	12.28	-0.24	-1.92%	12.00	12.48	86400	10574	3.26%
2026-08-14	12.20	12.52	0.25	2.04%	12.10	13.21	128150	16204	4.83%
2026-08-13	11.98	12.27	0.39	3.28%	11.70	12.60	107373	13160	4.05%
2026-08-12	11.86	11.88	0.01	0.08%	11.81	12.04	40015	4770	1.51%
2026-08-11	11.80	11.87	-0.05	-0.42%	11.77	12.10	50804	6051	1.92%
2026-08-10	11.69	11.92	0.25	2.14%	11.68	12.10	67183	8016	2.53%
2026-08-07	11.34	11.67	0.29	2.55%	11.24	11.68	59172	6802	2.23%
2026-08-06	11.37	11.38	0.03	0.26%	11.19	11.42	41164	4649	1.55%
2026-08-05	11.26	11.35	0.03	0.27%	11.18	11.42	45905	5191	1.73%
2026-08-04	11.15	11.32	0.24	2.17%	11.06	11.36	41569	4691	1.57%
2026-08-03	10.83	11.08	0.25	2.31%	10.72	11.10	44016	4828	1.66%
2026-07-31	10.62	10.83	0.33	3.14%	10.62	10.86	56758	6124	2.14%
2026-07-30	10.82	10.50	-0.41	-3.76%	10.47	11.04	59158	6330	2.23%
2026-07-29	10.93	10.91	0.00	0.00%	10.72	11.07	52352	5697	1.97%
2026-07-28	10.76	10.91	0.10	0.93%	10.70	11.29	60522	6671	2.28%
2026-07-27	10.30	10.81	0.42	4.04%	10.19	10.84	65813	7025	2.48%
2026-07-24	10.70	10.39	-0.39	-3.62%	10.38	11.05	75901	8130	2.86%
2026-07-23	10.57	10.78	0.21	1.99%	10.42	10.85	46020	4892	1.74%
2026-07-22	10.81	10.57	-0.25	-2.31%	10.52	11.12	52081	5597	1.96%
2026-07-21	11.11	10.82	-0.25	-2.26%	10.42	11.11	64659	6925	2.44%
2026-07-20	11.25	11.07	-0.23	-2.04%	10.88	11.50	58448	6544	2.20%
2026-07-17	12.15	11.30	-0.88	-7.22%	11.12	12.15	96711	11172	3.65%
2026-07-16	11.92	12.18	0.24	2.01%	11.76	12.30	89387	10826	3.37%
2026-07-15	11.50	11.94	0.41	3.56%	11.41	12.10	79824	9475	3.01%
2026-07-14	11.34	11.53	0.28	2.49%	11.00	11.64	58245	6629	2.20%
2026-07-13	11.61	11.25	-0.35	-3.02%	11.18	11.66	59484	6744	2.24%
2026-07-10	11.27	11.60	0.31	2.75%	11.00	11.82	79956	9238	3.02%
2026-07-09	11.38	11.29	-0.27	-2.34%	11.04	11.74	65673	7430	2.48%
2026-07-08	11.75	11.56	-0.15	-1.28%	11.44	12.00	56719	6606	2.14%
2026-07-07	12.34	11.71	-0.67	-5.41%	11.69	12.34	75785	8979	2.86%
2026-07-06	12.30	12.38	0.11	0.90%	12.10	12.69	99306	12388	3.75%
2026-07-03	12.10	12.27	0.23	1.91%	11.91	12.36	79347	9656	2.99%
2026-07-02	11.98	12.04	-0.11	-0.91%	11.98	12.77	101100	12446	3.81%
2026-07-01	11.55	12.15	0.55	4.74%	11.26	12.17	107246	12668	4.04%
2026-06-30	11.66	11.60	-0.17	-1.44%	11.34	11.86	84992	9815	3.21%
2026-06-29	10.88	11.77	0.85	7.78%	10.62	12.32	132389	15342	4.99%
2026-06-26	11.49	10.92	-0.64	-5.54%	10.91	11.65	61470	6866	2.32%
2026-06-25	11.25	11.56	0.18	1.58%	10.89	11.66	82279	9241	3.10%
2026-06-24	11.31	11.38	-0.14	-1.22%	11.11	11.85	78462	8937	2.96%
2026-06-23	10.90	11.52	0.56	5.11%	10.90	11.79	106538	12246	4.02%
2026-06-22	10.91	10.96	-0.10	-0.90%	10.48	10.97	72058	7703	2.72%
2026-06-18	11.00	11.06	0.20	1.84%	10.90	11.46	96069	10765	3.62%
2026-06-17	10.91	10.86	-0.18	-1.63%	10.76	11.04	38446	4168	1.45%
2026-06-16	10.86	11.04	0.14	1.28%	10.71	11.08	36636	3999	1.38%
2026-06-15	10.99	10.90	-0.09	-0.82%	10.76	11.27	45655	5014	1.72%
2026-06-12	10.86	10.99	0.33	3.10%	10.58	11.05	47380	5152	1.79%
2026-06-11	10.78	10.66	-0.21	-1.93%	10.52	10.87	36525	3895	1.38%
2026-06-10	11.09	10.87	-0.19	-1.72%	10.71	11.09	33328	3606	1.26%
2026-06-09	11.02	11.06	0.11	1.00%	10.80	11.15	43675	4809	1.65%
2026-06-08	11.30	10.95	-0.50	-4.37%	10.75	11.36	60185	6649	2.27%
2026-06-05	11.36	11.45	0.15	1.33%	11.26	11.56	41371	4724	1.56%
2026-06-04	11.57	11.30	-0.25	-2.16%	11.22	11.64	42841	4861	1.62%
2026-06-03	11.77	11.55	-0.20	-1.70%	11.50	11.78	29322	3400	1.11%
2026-06-02	12.02	11.75	-0.25	-2.08%	11.64	12.09	36555	4309	1.38%
2026-06-01	11.90	12.00	0.16	1.35%	11.77	12.11	25547	3065	0.96%
2026-05-29	12.18	11.84	-0.27	-2.23%	11.81	12.25	36015	4305	1.36%
2026-05-28	12.09	12.11	0.07	0.58%	11.85	12.24	32491	3918	1.23%
2026-05-27	12.26	12.04	-0.26	-2.11%	11.93	12.43	42221	5094	1.59%
2026-05-26	12.53	12.30	-0.23	-1.84%	12.16	12.56	39160	4821	1.48%
2026-05-25	12.89	12.53	-0.36	-2.79%	12.39	13.00	53159	6673	2.00%
2026-05-22	12.78	12.89	0.20	1.58%	12.63	12.94	36111	4619	1.36%
2026-05-21	12.92	12.69	-0.26	-2.01%	12.66	13.29	45922	5981	1.73%
2026-05-20	13.15	12.95	-0.32	-2.41%	12.87	13.21	35892	4664	1.35%
2026-05-19	13.17	13.27	0.17	1.30%	13.05	13.56	46303	6162	1.75%
2026-05-18	13.18	13.10	-0.10	-0.76%	12.91	13.25	41207	5375	1.55%
2026-05-15	13.69	13.20	-0.43	-3.15%	13.07	13.73	71457	9565	2.70%
2026-05-14	14.18	13.63	-0.56	-3.95%	13.62	14.20	61490	8511	2.32%
2026-05-13	14.07	14.19	0.07	0.50%	14.02	14.25	46904	6631	1.77%