网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

康华生物 (300841)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.52
换手:
加入自选股
流通市值: 市盈率: 52周最高:590.18 52周最低:156

康华生物(300841) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-12-03162.50163.47161.60163.201.320.824,5967,4701.160.73
2021-12-02166.00166.80161.18161.88-4.26-2.569,13614,9983.381.45
2021-12-01167.97167.97166.00166.14-1.88-1.125,6739,4551.170.90
2021-11-30168.80169.97166.67168.02-3.02-1.778,44114,1771.931.34
2021-11-29171.05176.50168.50171.040.050.0311,47319,7264.681.82
2021-11-26170.00174.97169.50170.99-0.34-0.209,54916,4233.191.51
2021-11-25170.69172.80167.51171.331.380.8110,13717,2593.111.61
2021-11-24166.38170.68164.81169.954.472.7011,90520,0583.551.89
2021-11-23164.11166.99163.61165.481.320.806,48010,7292.061.03
2021-11-22165.58166.90163.08164.16-1.79-1.086,13510,0722.300.97
2021-11-19165.20167.44164.55165.951.931.184,7767,9321.760.76
2021-11-18168.13168.54163.30164.02-3.83-2.286,54010,8223.121.04
2021-11-17169.91170.00165.58167.85-2.06-1.217,43712,4242.601.18
2021-11-16169.00172.24166.67169.911.530.9110,20217,3493.311.62
2021-11-15165.45169.60165.01168.382.371.435,6369,4682.760.89
2021-11-12168.85169.81165.22166.01-2.90-1.725,3108,8462.720.84
2021-11-11170.00171.21167.05168.91-2.05-1.205,4969,2662.430.87
2021-11-10165.00171.85165.00170.964.952.988,85714,9704.131.40
2021-11-09164.59167.32163.60166.011.050.644,8318,0032.260.77
2021-11-08167.34167.97162.88164.96-2.37-1.426,65710,9453.041.05
2021-11-05162.26172.59161.30167.334.702.8913,80323,1876.942.19
2021-11-04161.47164.23160.24162.631.500.936,58410,7002.481.04
2021-11-03160.32163.44159.00161.133.952.517,00511,3072.821.11
2021-11-02160.51162.98157.00157.18-4.34-2.696,2469,9693.700.99
2021-11-01160.90162.35156.11161.521.821.146,61810,5413.911.05
2021-10-29158.99163.25158.12159.703.582.299,93015,9343.291.57
2021-10-28165.00165.00156.00156.12-8.91-5.4012,78720,2645.452.03
2021-10-27170.01170.60165.00165.03-7.19-4.1710,03116,6653.251.59
2021-10-26177.96178.00166.90172.22-10.32-5.6521,50336,7716.083.41
2021-10-25185.80189.80181.05182.54-4.56-2.448,10314,8804.681.28
2021-10-22180.80187.10179.59187.106.563.637,71414,2184.161.22
2021-10-21183.99184.30179.14180.54-2.51-1.375,5279,9802.820.88
2021-10-20185.98185.98179.00183.05-1.93-1.046,19711,3043.770.98
2021-10-19183.11188.00182.05184.981.030.567,79714,4813.231.24
2021-10-18193.00193.16181.79183.95-7.74-4.0412,28922,6385.931.95
2021-10-15194.99197.44188.17191.69-1.31-0.689,79118,8294.801.55
2021-10-14201.11203.00191.66193.00-8.02-3.9913,90727,2515.642.20
2021-10-13199.01203.36195.60201.021.900.9513,59827,1743.902.15
2021-10-12185.82205.33185.20199.1211.426.0828,65856,74710.724.54
2021-10-11170.80188.30170.03187.7017.8410.5025,30445,81910.764.01
2021-10-08166.00171.70165.00169.863.061.836,40810,8214.021.02
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021