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
2026-06-16	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%
2026-05-12	14.45	14.12	-0.41	-2.82%	14.04	14.49	70684	10022	2.67%
2026-05-11	14.33	14.53	0.19	1.32%	14.11	14.63	88757	12728	3.35%
2026-05-08	14.21	14.34	0.06	0.42%	14.21	14.40	40108	5744	1.51%
2026-05-07	14.25	14.28	0.03	0.21%	14.14	14.33	46743	6653	1.76%
2026-05-06	14.35	14.25	0.04	0.28%	14.16	14.40	46928	6695	1.77%
2026-04-30	14.45	14.21	-0.22	-1.52%	14.18	14.58	37189	5305	1.40%
2026-04-29	14.11	14.43	0.21	1.48%	14.09	14.53	28843	4154	1.09%
2026-04-28	14.54	14.22	-0.32	-2.20%	14.14	14.71	37645	5394	1.42%
2026-04-27	14.39	14.54	0.09	0.62%	14.10	14.58	38226	5488	1.44%
2026-04-24	14.54	14.45	-0.10	-0.69%	14.21	14.57	38196	5488	1.44%
2026-04-23	14.94	14.55	-0.39	-2.61%	14.48	14.94	45768	6697	1.73%
2026-04-22	14.95	14.94	-0.07	-0.47%	14.79	15.10	37988	5659	1.43%
2026-04-21	15.34	15.01	-0.33	-2.15%	14.93	15.42	49468	7446	1.87%
2026-04-20	14.99	15.34	0.34	2.27%	14.88	15.60	81571	12530	3.08%
2026-04-17	15.29	15.00	-0.30	-1.96%	14.84	15.30	54608	8183	2.06%
2026-04-16	15.41	15.30	-0.15	-0.97%	15.16	15.42	46000	7020	1.73%
2026-04-15	15.42	15.45	0.14	0.91%	15.05	15.57	64710	9954	2.44%
2026-04-14	15.35	15.31	0.06	0.39%	14.98	15.40	57492	8709	2.17%
2026-04-13	15.30	15.25	-0.11	-0.72%	15.12	15.63	53329	8208	2.01%
2026-04-10	15.20	15.36	0.16	1.05%	15.20	15.65	71019	10957	2.68%
2026-04-09	15.56	15.20	-0.53	-3.37%	15.10	15.63	72443	11089	2.73%
2026-04-08	15.72	15.73	0.16	1.03%	15.38	15.85	92745	14432	3.50%
2026-04-07	14.85	15.57	0.74	4.99%	14.69	16.00	106536	16481	4.02%
2026-04-03	15.37	14.83	-0.59	-3.83%	14.75	15.49	80499	12083	3.04%
2026-04-02	15.60	15.42	-0.03	-0.19%	15.29	16.11	116413	18080	4.39%
2026-04-01	14.71	15.45	0.97	6.70%	14.52	15.72	138225	21133	5.21%
2026-03-31	14.71	14.48	-0.28	-1.90%	14.44	15.18	68325	10084	2.58%
2026-03-30	14.88	14.76	-0.23	-1.53%	14.62	15.08	66936	9892	2.52%
2026-03-27	14.17	14.99	0.68	4.75%	14.01	15.09	103872	15380	3.92%
2026-03-26	15.01	14.31	-0.82	-5.42%	14.22	15.34	103034	15132	3.89%
2026-03-25	15.61	15.13	-0.30	-1.94%	15.00	15.61	70690	10784	2.67%
2026-03-24	14.83	15.43	0.91	6.27%	14.70	15.49	99016	14983	3.73%
2026-03-23	14.90	14.52	-0.85	-5.53%	14.38	15.38	97286	14427	3.67%
2026-03-20	16.03	15.37	-0.64	-4.00%	15.30	16.22	79717	12525	3.01%
2026-03-19	16.43	16.01	-0.62	-3.73%	15.97	16.50	94789	15348	3.58%
2026-03-18	16.28	16.63	0.46	2.84%	16.28	16.88	139273	23089	5.25%
2026-03-17	16.37	16.17	-0.31	-1.88%	16.17	16.75	112376	18473	4.24%
2026-03-16	15.98	16.48	0.38	2.36%	15.90	16.48	133062	21758	5.02%
2026-03-13	15.91	16.10	0.11	0.69%	15.75	16.31	99338	15960	3.75%
2026-03-12	15.90	15.99	-0.02	-0.12%	15.70	16.03	50243	7995	1.90%
2026-03-11	15.99	16.01	0.02	0.13%	15.90	16.20	65152	10433	2.46%
2026-03-10	15.80	15.99	0.32	2.04%	15.70	16.07	60612	9638	2.29%
2026-03-09	15.59	15.67	-0.17	-1.07%	15.51	15.77	68134	10671	2.57%