广康生化 (300804) - 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
2026-05-06	52.08	49.31	-2.49	-4.81%	49.00	52.80	40943	20551	14.89%
2026-04-30	52.21	51.80	-0.34	-0.65%	51.50	55.40	41048	22037	14.93%
2026-04-29	51.27	52.14	0.83	1.62%	50.01	53.62	29548	15384	10.74%
2026-04-28	48.12	51.31	2.66	5.47%	47.81	51.83	43818	21858	15.93%
2026-04-27	48.00	48.65	0.25	0.52%	47.00	49.38	32072	15521	11.66%
2026-04-24	47.03	48.40	0.97	2.05%	46.39	49.01	33182	15808	12.07%
2026-04-23	46.52	47.43	0.62	1.32%	45.54	48.95	35495	16757	12.91%
2026-04-22	47.00	46.81	-0.19	-0.40%	46.60	48.35	20997	9895	7.64%
2026-04-21	48.30	47.00	-1.51	-3.11%	46.06	48.30	29568	13842	10.75%
2026-04-20	50.18	48.51	-1.89	-3.75%	48.02	50.30	34265	16782	12.46%
2026-04-17	50.50	50.40	-0.68	-1.33%	48.21	52.17	51326	25731	18.66%
2026-04-16	47.95	51.08	3.50	7.36%	47.11	52.00	41323	20155	15.03%
2026-04-15	48.17	47.58	-0.69	-1.43%	47.00	49.33	27775	13285	10.10%
2026-04-14	47.00	48.27	1.37	2.92%	46.37	49.00	40223	19235	14.63%
2026-04-13	53.03	46.90	-6.38	-11.97%	46.50	53.16	67196	32327	24.44%
2026-04-10	51.66	53.28	1.36	2.62%	51.00	56.39	58433	31406	21.25%
2026-04-09	49.26	51.92	2.41	4.87%	48.48	53.88	56471	29181	20.53%
2026-04-08	47.27	49.51	0.78	1.60%	46.60	50.11	51075	24631	18.57%
2026-04-07	43.88	48.73	4.66	10.57%	43.88	50.97	66190	32032	24.07%
2026-04-03	45.90	44.07	-2.03	-4.40%	42.59	46.47	26537	11681	9.65%
2026-04-02	45.02	46.10	0.83	1.83%	44.11	47.95	28245	13101	10.27%
2026-04-01	44.85	45.27	-0.53	-1.16%	44.06	46.38	23222	10479	8.44%
2026-03-31	47.31	45.80	-0.98	-2.09%	45.16	48.40	29192	13475	10.62%
2026-03-30	44.51	46.78	2.18	4.89%	44.07	47.10	36058	16613	13.11%
2026-03-27	45.03	44.60	0.41	0.93%	43.51	45.37	15062	6746	5.48%
2026-03-26	45.40	44.19	-0.70	-1.56%	44.00	45.97	17272	7731	6.28%
2026-03-25	45.00	44.89	0.00	0.00%	44.45	46.55	16832	7642	6.12%
2026-03-24	43.28	44.89	2.33	5.47%	42.87	44.89	29942	13130	10.89%
2026-03-23	46.47	42.56	-3.94	-8.47%	41.49	46.87	37573	16424	13.66%
2026-03-20	46.50	46.50	0.47	1.02%	46.23	49.50	29172	13949	10.61%
2026-03-19	48.55	46.03	-2.41	-4.98%	45.70	49.00	23028	10779	8.37%
2026-03-18	48.75	48.44	0.18	0.37%	47.20	48.91	28369	13657	10.32%
2026-03-17	51.03	48.26	-2.75	-5.39%	48.05	52.00	38208	18893	13.89%
2026-03-16	54.24	51.01	-2.69	-5.01%	49.81	55.43	50452	26374	18.35%
2026-03-13	51.10	53.70	3.53	7.04%	49.19	56.39	55438	29661	20.16%
2026-03-12	49.89	50.17	0.29	0.58%	49.86	52.52	36536	18641	13.29%
2026-03-11	48.91	49.88	0.48	0.97%	48.00	50.49	44092	21768	16.03%
2026-03-10	45.70	49.40	3.20	6.93%	45.40	49.68	47492	22626	17.27%
2026-03-09	44.96	46.20	0.49	1.07%	44.01	47.44	38200	17303	13.89%
2026-03-06	43.10	45.71	2.21	5.08%	42.91	46.03	37159	16801	13.51%
2026-03-05	44.49	43.50	-0.35	-0.80%	43.01	44.90	31791	13896	11.56%
2026-03-04	42.72	43.85	0.49	1.13%	41.78	46.46	58850	25828	21.40%
2026-03-03	47.80	43.36	-4.52	-9.44%	43.21	47.80	65444	29326	23.80%
2026-03-02	51.00	47.88	-4.83	-9.16%	45.51	52.45	81694	39463	29.71%
2026-02-27	51.63	52.71	0.83	1.60%	50.11	55.00	73899	39294	26.87%
2026-02-26	45.30	51.88	6.58	14.53%	44.68	52.97	107317	51953	39.02%
2026-02-25	45.38	45.30	-0.09	-0.20%	44.86	46.55	56761	25823	20.64%
2026-02-24	45.90	45.39	0.06	0.13%	44.01	45.90	39902	17984	14.51%
2026-02-13	45.30	45.33	-0.54	-1.18%	44.82	46.60	45918	20899	16.70%
2026-02-12	43.02	45.87	1.86	4.23%	42.48	47.77	91162	40870	33.15%
2026-02-11	44.28	44.01	-0.69	-1.54%	42.17	45.38	77264	33804	28.10%
2026-02-10	42.61	44.70	1.51	3.50%	42.10	46.30	120541	53293	43.83%
2026-02-09	37.75	43.19	5.97	16.04%	37.23	44.66	99395	40917	36.14%
2026-02-06	37.06	37.22	0.29	0.79%	36.82	37.79	14808	5553	5.38%
2026-02-05	37.07	36.93	-0.08	-0.22%	36.88	37.75	7951	2962	2.89%
2026-02-04	37.45	37.01	0.06	0.16%	36.80	37.80	9462	3525	3.44%
2026-02-03	36.54	36.95	0.77	2.13%	36.50	37.16	12063	4451	4.39%
2026-02-02	37.22	36.18	-1.27	-3.39%	36.13	37.45	15230	5607	5.54%
2026-01-30	36.66	37.45	0.79	2.15%	36.50	37.51	18712	6941	6.80%
2026-01-29	36.55	36.66	-0.09	-0.24%	36.41	37.32	11712	4319	4.26%
2026-01-28	37.00	36.75	-0.25	-0.68%	36.64	37.23	8712	3216	3.17%
2026-01-27	37.30	37.00	-0.50	-1.33%	36.32	37.58	12046	4437	4.38%