康华生物 (300841) - 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
2026-05-21	53.50	52.49	-0.89	-1.67%	52.49	54.38	21083	11278	1.77%
2026-05-20	53.52	53.38	-0.51	-0.95%	52.31	53.80	20177	10682	1.70%
2026-05-19	53.96	53.89	-0.05	-0.09%	53.02	54.50	15700	8410	1.32%
2026-05-18	54.68	53.94	-0.88	-1.61%	53.59	55.39	15595	8415	1.31%
2026-05-15	55.71	54.82	-0.89	-1.60%	54.81	55.91	20403	11283	1.72%
2026-05-14	57.72	55.71	-1.99	-3.45%	55.71	57.75	20825	11745	1.75%
2026-05-13	58.85	57.70	-1.32	-2.24%	57.46	59.30	24397	14107	2.05%
2026-05-12	61.00	59.02	-2.89	-4.67%	58.88	61.33	32587	19402	2.74%
2026-05-11	58.49	61.91	3.83	6.59%	58.20	62.00	50843	30725	4.28%
2026-05-08	58.97	58.08	-0.90	-1.53%	57.90	59.38	20346	11911	1.71%
2026-05-07	57.86	58.98	1.33	2.31%	57.36	59.95	23388	13742	1.97%
2026-05-06	57.11	57.65	0.57	1.00%	57.07	59.05	28013	16287	2.36%
2026-04-30	57.50	57.08	-0.52	-0.90%	56.90	57.94	11707	6699	0.98%
2026-04-29	56.57	57.60	0.97	1.71%	56.07	57.90	15265	8729	1.28%
2026-04-28	57.33	56.63	-0.69	-1.20%	56.20	58.28	16960	9679	1.43%
2026-04-27	57.18	57.32	0.15	0.26%	57.06	58.29	15478	8902	1.30%
2026-04-24	58.18	57.17	-0.96	-1.65%	56.80	58.34	15363	8827	1.29%
2026-04-23	59.70	58.13	-1.41	-2.37%	57.80	59.70	19666	11448	1.65%
2026-04-22	60.78	59.54	-1.35	-2.22%	58.72	61.29	22557	13422	1.90%
2026-04-21	60.00	60.89	0.90	1.50%	60.00	62.69	38295	23509	3.22%
2026-04-20	59.75	59.99	0.23	0.38%	59.10	60.29	16775	10024	1.41%
2026-04-17	59.09	59.76	0.48	0.81%	58.62	59.87	14168	8400	1.19%
2026-04-16	59.86	59.28	-0.59	-0.99%	59.01	59.86	15005	8892	1.26%
2026-04-15	61.63	59.87	-1.30	-2.13%	59.53	61.78	25882	15565	2.18%
2026-04-14	58.88	61.17	2.57	4.39%	58.22	61.25	32098	19239	2.70%
2026-04-13	58.00	58.60	1.55	2.72%	56.91	60.12	24579	14464	2.07%
2026-04-10	56.82	57.05	0.54	0.96%	56.77	58.18	14850	8529	1.25%
2026-04-09	58.00	56.51	-1.81	-3.10%	56.43	58.33	12291	7022	1.03%
2026-04-08	57.45	58.32	1.56	2.75%	57.36	58.98	15504	9008	1.30%
2026-04-07	56.06	56.76	0.75	1.34%	55.83	57.70	11444	6512	0.96%
2026-04-03	57.95	56.01	-2.41	-4.13%	55.73	58.30	12397	7013	1.04%
2026-04-02	57.54	58.42	0.52	0.90%	57.50	59.12	17249	10061	1.45%
2026-04-01	57.50	57.90	1.02	1.79%	56.63	58.45	17769	10263	1.49%
2026-03-31	56.57	56.88	0.11	0.19%	56.29	57.66	12311	7025	1.04%
2026-03-30	56.16	56.77	0.21	0.37%	55.80	57.08	11870	6710	1.00%
2026-03-27	53.69	56.56	2.33	4.30%	53.52	56.88	18158	10154	1.53%
2026-03-26	55.19	54.23	-1.00	-1.81%	53.79	55.66	11246	6157	0.95%
2026-03-25	54.89	55.23	0.70	1.28%	54.73	56.33	15027	8372	1.26%
2026-03-24	53.91	54.53	1.30	2.44%	52.76	54.60	18830	10113	1.58%
2026-03-23	57.52	53.23	-5.27	-9.01%	52.86	58.00	37428	20538	3.15%
2026-03-20	60.38	58.50	-1.21	-2.03%	58.50	60.95	22704	13549	1.91%
2026-03-19	60.38	59.71	-1.12	-1.84%	59.57	60.65	11507	6904	0.97%
2026-03-18	60.78	60.83	0.32	0.53%	60.00	61.14	10536	6372	0.89%
2026-03-17	62.12	60.51	-1.47	-2.37%	60.50	62.34	14479	8888	1.22%
2026-03-16	61.57	61.98	0.42	0.68%	60.88	62.00	14436	8877	1.21%
2026-03-13	62.80	61.56	-1.34	-2.13%	61.26	62.90	14999	9302	1.26%
2026-03-12	63.53	62.90	-0.46	-0.73%	62.38	63.90	8341	5248	0.70%
2026-03-11	64.23	63.36	-0.55	-0.86%	63.13	65.19	17767	11352	1.49%
2026-03-10	62.00	63.91	2.16	3.50%	62.00	64.25	19562	12429	1.64%
2026-03-09	61.55	61.75	-0.45	-0.72%	60.35	62.44	26805	16421	2.25%
2026-03-06	60.98	62.20	0.85	1.39%	60.75	63.28	14167	8864	1.19%
2026-03-05	62.60	61.35	-0.64	-1.03%	61.00	62.64	17292	10641	1.45%
2026-03-04	61.63	61.99	0.01	0.02%	61.31	62.53	11980	7421	1.01%
2026-03-03	66.06	61.98	-3.52	-5.37%	61.71	66.39	30158	19131	2.54%
2026-03-02	68.70	65.50	-3.35	-4.87%	65.46	68.79	29174	19429	2.45%
2026-02-27	68.73	68.85	0.07	0.10%	68.36	69.58	11511	7927	0.97%
2026-02-26	69.58	68.78	-0.68	-0.98%	68.30	69.87	15030	10339	1.26%
2026-02-25	69.26	69.46	0.24	0.35%	69.26	70.59	10264	7186	0.86%
2026-02-24	71.85	69.22	-2.20	-3.08%	69.03	72.20	19963	13954	1.68%
2026-02-13	71.29	71.42	0.40	0.56%	70.54	72.26	14554	10436	1.22%
2026-02-12	70.89	71.02	-0.01	-0.01%	70.55	71.47	8254	5865	0.69%
2026-02-11	71.41	71.03	-0.39	-0.55%	70.61	72.00	16783	11939	1.41%