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
2025-04-03	14.60	14.66	0.08	0.55%	14.45	15.20	337274	50050	12.72%
2025-04-02	14.46	14.58	0.20	1.39%	14.01	14.77	297242	42831	11.21%
2025-04-01	14.95	14.38	0.44	3.16%	14.27	15.20	432921	63729	16.33%
2025-03-31	13.89	13.94	-0.86	-5.81%	13.84	14.58	387383	54623	14.61%
2025-03-28	13.09	14.80	1.57	11.87%	13.02	15.88	603813	90688	22.77%
2025-03-27	13.49	13.23	-0.34	-2.51%	13.01	13.55	123718	16299	4.67%
2025-03-26	13.56	13.57	-0.20	-1.45%	13.38	14.00	151840	20715	5.73%
2025-03-25	13.37	13.77	0.23	1.70%	13.00	14.09	236275	31896	8.91%
2025-03-24	12.99	13.54	0.55	4.23%	12.80	14.30	284886	38900	10.74%
2025-03-21	13.72	12.99	-0.35	-2.62%	12.90	13.97	129540	17275	4.89%
2025-03-20	13.17	13.34	-0.05	-0.37%	13.04	13.54	123132	16402	4.64%
2025-03-19	13.17	13.39	0.22	1.67%	13.14	13.70	154742	20812	5.84%
2025-03-18	13.12	13.17	0.02	0.15%	13.04	13.24	50366	6619	1.90%
2025-03-17	13.31	13.15	-0.18	-1.35%	13.02	13.36	69539	9115	2.62%
2025-03-14	13.23	13.33	0.23	1.76%	12.92	13.42	90351	11889	3.41%
2025-03-13	13.20	13.10	-0.10	-0.76%	12.98	13.58	94836	12590	3.58%
2025-03-12	13.02	13.20	0.17	1.30%	12.92	13.53	95457	12616	3.60%
2025-03-11	12.93	13.03	-0.10	-0.76%	12.83	13.29	52532	6822	1.98%
2025-03-10	13.45	13.13	-0.13	-0.98%	13.00	13.50	69638	9173	2.63%
2025-03-07	13.26	13.26	-0.14	-1.04%	13.17	13.80	122990	16555	4.64%
2025-03-06	13.25	13.40	0.36	2.76%	13.10	13.53	136911	18233	5.16%
2025-03-05	12.96	13.04	0.04	0.31%	12.69	13.15	53957	6962	2.04%
2025-03-04	12.57	13.00	0.43	3.42%	12.43	13.00	58855	7541	2.22%
2025-03-03	12.47	12.57	0.18	1.45%	12.36	12.78	53439	6747	2.02%
2025-02-28	12.88	12.39	-0.55	-4.25%	12.37	12.92	58412	7354	2.20%
2025-02-27	12.96	12.94	-0.10	-0.77%	12.66	13.00	63242	8126	2.39%
2025-02-26	13.18	13.04	-0.24	-1.81%	12.92	13.26	86583	11273	3.27%
2025-02-25	13.00	13.28	0.13	0.99%	12.97	13.82	155010	20674	5.85%
2025-02-24	13.02	13.15	0.15	1.15%	12.78	13.17	80658	10479	3.04%
2025-02-21	13.01	13.00	0.08	0.62%	12.66	13.20	71869	9286	2.71%
2025-02-20	12.63	12.92	0.30	2.38%	12.61	13.27	76409	9917	2.88%
2025-02-19	12.43	12.62	0.12	0.96%	12.40	12.74	47174	5930	1.78%
2025-02-18	13.00	12.50	-0.56	-4.29%	12.40	13.19	76519	9786	2.89%
2025-02-17	13.01	13.06	0.29	2.27%	12.91	13.34	90718	11906	3.42%
2025-02-14	12.38	12.77	0.37	2.98%	12.37	13.00	87628	11149	3.31%
2025-02-13	12.56	12.40	-0.20	-1.59%	12.38	12.64	42866	5343	1.62%
2025-02-12	12.61	12.60	-0.05	-0.40%	12.48	12.73	51348	6447	1.94%
2025-02-11	12.86	12.65	-0.24	-1.86%	12.56	12.86	48191	6091	1.82%
2025-02-10	12.56	12.89	0.33	2.63%	12.51	12.94	80659	10318	3.04%
2025-02-07	12.32	12.56	0.16	1.29%	12.32	12.70	67858	8505	2.56%
2025-02-06	12.23	12.40	0.18	1.47%	12.21	12.40	55693	6852	2.10%
2025-02-05	12.18	12.22	0.31	2.60%	11.95	12.28	41530	5048	1.57%
2025-01-27	12.03	11.91	-0.12	-1.00%	11.90	12.30	36703	4443	1.38%
2025-01-24	11.77	12.03	0.20	1.69%	11.77	12.05	38899	4627	1.47%
2025-01-23	12.00	11.83	-0.03	-0.25%	11.82	12.25	54116	6534	2.04%
2025-01-22	12.07	11.86	-0.21	-1.74%	11.76	12.07	33604	3986	1.27%
2025-01-21	12.31	12.07	-0.14	-1.15%	11.96	12.48	54898	6651	2.07%
2025-01-20	11.84	12.21	0.44	3.74%	11.73	12.45	81640	9863	3.08%
2025-01-17	11.87	11.77	-0.12	-1.01%	11.61	11.87	29559	3469	1.11%
2025-01-16	11.87	11.89	0.09	0.76%	11.73	12.03	41451	4928	1.56%
2025-01-15	11.95	11.80	-0.15	-1.26%	11.75	12.05	40034	4766	1.51%
2025-01-14	11.36	11.95	0.56	4.92%	11.36	11.95	56199	6582	2.12%
2025-01-13	11.55	11.39	0.11	0.98%	11.22	11.55	34151	3888	1.29%
2025-01-10	11.90	11.28	-0.66	-5.53%	11.28	11.97	55381	6440	2.09%
2025-01-09	11.89	11.94	-0.14	-1.16%	11.67	12.08	52631	6256	1.99%
2025-01-08	12.11	12.08	-0.05	-0.41%	11.73	12.48	62284	7541	2.35%
2025-01-07	11.97	12.13	-0.16	-1.30%	11.76	12.17	80170	9600	3.02%
2025-01-06	11.62	12.29	0.18	1.49%	11.55	12.64	89931	11004	3.39%
2025-01-03	12.45	12.11	0.27	2.28%	11.93	13.25	119368	15005	4.50%
2025-01-02	12.10	11.84	-0.20	-1.66%	11.82	12.35	43572	5247	1.64%
2024-12-31	12.74	12.04	-0.68	-5.35%	12.00	12.79	66717	8176	2.52%
2024-12-30	12.85	12.72	-0.22	-1.70%	12.61	12.89	40139	5110	1.51%
2024-12-27	12.65	12.94	0.25	1.97%	12.58	13.15	61862	8002	2.33%
2024-12-26	12.72	12.69	-0.06	-0.47%	12.53	12.82	45923	5828	1.73%