康华生物

300841
🏛️ 中国 →
77.28
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 75.31 76.50 75.31 75.60 230.4K
09:35 75.50 75.61 75.13 75.24 106.7K
09:40 75.22 75.36 75.10 75.18 79.5K
09:45 75.17 75.38 74.94 74.97 56.0K
09:50 74.97 75.08 74.69 74.85 71.6K
09:55 74.80 75.10 74.52 74.59 66.2K
10:00 74.63 74.63 74.40 74.60 67.3K
10:05 74.61 74.74 74.26 74.26 79.1K
10:10 74.27 74.27 73.50 73.86 250.0K
10:15 73.95 73.96 73.20 73.20 143.6K
10:20 73.35 73.58 73.20 73.28 60.4K
10:25 73.25 73.32 73.03 73.14 180.5K
10:30 73.14 73.14 72.70 73.12 174.1K
10:35 73.11 73.39 72.84 72.90 104.6K
10:40 72.90 73.22 72.77 73.20 90.7K
10:45 73.20 73.51 73.14 73.24 97.8K
10:50 73.24 73.66 73.20 73.66 57.7K
10:55 73.62 73.66 73.34 73.65 14.1K
11:00 73.62 73.62 73.22 73.33 50.6K
11:05 73.33 73.66 73.33 73.34 29.0K
11:10 73.40 73.60 73.11 73.11 27.3K
11:15 73.24 73.50 73.16 73.50 9.2K
11:20 73.60 73.60 73.10 73.14 24.9K
11:25 73.14 73.14 73.07 73.13 36.2K
13:00 73.12 73.21 72.89 73.01 61.4K
13:05 73.00 73.06 72.77 72.91 44.5K
13:10 72.85 73.23 72.85 73.00 14.3K
13:15 73.13 73.22 72.95 73.01 30.4K
13:20 73.00 73.14 72.68 72.68 74.8K
13:25 72.63 72.96 72.62 72.96 29.8K
13:30 72.89 73.05 72.82 73.05 24.6K
13:35 72.92 72.92 72.63 72.64 44.9K
13:40 72.65 72.72 72.62 72.65 19.6K
13:45 72.66 72.82 72.65 72.66 9.8K
13:50 72.72 72.82 72.70 72.70 23.3K
13:55 72.84 72.88 72.75 72.88 11.2K
14:00 72.82 72.85 72.66 72.70 44.3K
14:05 72.74 72.74 72.50 72.56 96.5K
14:10 72.56 72.61 72.30 72.44 64.3K
14:15 72.49 72.88 72.49 72.80 34.8K
14:20 72.84 73.13 72.84 72.98 22.8K
14:25 73.00 73.58 73.00 73.50 57.9K
14:30 73.50 73.60 73.33 73.59 38.1K
14:35 73.60 73.66 73.44 73.61 39.3K
14:40 73.65 73.84 73.61 73.81 34.2K
14:45 73.87 74.49 73.87 74.47 75.4K
14:50 74.39 74.47 74.26 74.30 50.4K
14:55 74.31 74.34 74.25 74.25 27.5K
15:40 74.25 74.25 74.25 74.25 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 73.42 78.48 72.39 77.28 7.8M
2025-09-25 74.18 75.00 73.33 73.42 2.1M
2025-09-24 74.25 74.68 72.88 74.23 3.3M
2025-09-23 75.31 76.55 72.30 74.25 3.1M
2025-09-22 76.39 76.58 74.65 75.45 2.5M
2025-09-19 75.88 77.27 75.30 76.33 2.6M
2025-09-18 78.67 79.78 75.00 75.88 4.9M
2025-09-17 84.00 84.33 78.50 78.60 5.1M
2025-09-16 82.31 84.00 80.66 81.75 3.8M
2025-09-15 81.00 83.83 80.57 82.22 5.4M
2025-09-12 76.18 85.00 75.60 80.50 8.6M
2025-09-11 72.50 77.60 70.05 76.60 7.0M
2025-09-10 73.40 73.80 71.83 72.35 2.5M
2025-09-09 76.08 76.23 72.58 73.15 3.3M
2025-09-08 73.00 77.50 72.95 76.38 6.3M
2025-09-05 70.48 72.98 69.03 72.50 4.1M
2025-09-04 72.25 73.07 69.00 70.24 3.7M
2025-09-03 73.12 74.35 71.73 72.25 3.0M
2025-09-02 75.47 76.04 71.88 73.09 4.8M
2025-09-01 75.33 76.50 74.76 75.83 3.8M
2025-08-29 76.20 76.68 75.00 75.33 3.7M
2025-08-28 76.80 78.19 74.00 76.32 6.7M
2025-08-27 83.82 84.33 76.21 76.60 12.5M
2025-08-26 85.00 86.86 83.62 84.07 4.2M
2025-08-25 84.77 86.49 84.00 85.14 4.7M
2025-08-22 86.56 86.62 84.02 84.77 4.2M
2025-08-21 83.70 87.52 83.70 86.24 6.1M
2025-08-20 85.03 85.80 82.17 83.70 6.2M
2025-08-19 87.00 89.89 85.70 85.99 7.4M
2025-08-18 91.49 92.00 83.41 87.17 11.8M
2025-08-15 88.53 94.30 87.40 92.06 6.3M
2025-08-14 90.00 91.99 88.34 88.80 5.7M
2025-08-13 84.99 90.88 84.78 89.79 8.5M
2025-08-12 88.13 88.35 85.18 86.77 4.7M
2025-08-11 85.03 91.24 84.91 88.11 9.6M
2025-08-08 78.13 87.89 77.60 84.86 9.4M
2025-08-07 77.18 78.40 75.00 78.14 5.6M
2025-08-06 78.02 79.70 76.89 76.91 5.1M
2025-08-05 77.58 79.01 76.95 78.11 4.2M
2025-08-04 78.50 79.40 76.07 77.30 7.4M
2025-08-01 78.11 82.08 76.78 79.42 10.6M
2025-07-31 73.54 78.30 72.75 77.47 11.4M
2025-07-30 67.97 74.56 67.58 73.25 12.5M
2025-07-29 66.88 69.18 65.18 68.18 7.9M
2025-07-28 68.92 69.40 66.63 67.00 6.1M
2025-07-25 69.92 69.98 68.30 68.80 6.8M
2025-07-24 65.70 70.50 65.70 69.93 11.6M
2025-07-23 65.60 69.11 65.08 65.90 9.6M
2025-07-22 67.39 69.90 66.10 66.32 12.5M
2025-07-21 66.00 68.58 64.02 67.06 17.7M
2025-07-11 61.88 72.68 61.88 72.01 15.8M
2025-07-10 62.65 62.81 61.68 61.97 2.1M
2025-07-09 63.99 63.99 60.21 62.96 5.3M
2025-07-08 63.14 64.66 63.08 64.17 3.2M
2025-07-07 63.61 63.96 62.80 63.11 1.5M
2025-07-04 63.82 64.24 63.09 63.60 2.0M
2025-07-03 63.38 64.42 63.12 63.93 2.5M
2025-07-02 63.95 65.60 62.10 63.38 4.2M
2025-07-01 65.97 66.52 63.81 65.24 4.2M
2025-06-30 65.60 66.82 65.55 65.97 2.8M
2025-06-27 66.13 66.30 65.19 65.73 2.9M
2025-06-26 64.42 66.95 64.22 66.15 4.7M
2025-06-25 64.96 65.33 64.10 64.55 3.4M
2025-06-24 62.28 66.75 62.28 64.47 6.4M
2025-06-23 61.25 62.80 60.70 62.58 4.4M
2025-06-20 58.19 62.98 58.19 61.85 8.4M
2025-06-19 59.45 59.60 57.79 57.89 3.4M
2025-06-18 58.36 60.33 57.41 59.56 3.1M
2025-06-17 58.26 59.88 57.86 58.50 2.0M
2025-06-16 57.82 58.78 56.84 58.40 2.3M
2025-06-13 59.26 59.74 57.01 57.27 3.4M
2025-06-12 59.56 59.84 59.00 59.62 2.1M
2025-06-11 60.58 61.78 59.68 59.73 3.5M
2025-06-10 59.79 60.70 58.99 60.66 3.5M
2025-06-09 57.40 61.18 57.40 60.08 4.7M
2025-06-06 58.50 59.48 57.61 57.66 2.2M
2025-06-05 59.02 59.02 57.88 58.57 2.8M
2025-06-04 57.00 59.38 56.85 58.96 3.9M
2025-06-03 56.80 57.96 56.38 57.33 4.0M
2025-05-30 54.20 60.95 54.11 57.73 6.8M
2025-05-29 53.63 54.80 53.31 54.43 1.8M
2025-05-28 54.48 55.80 53.78 53.91 1.5M
2025-05-27 54.67 55.50 54.39 54.73 1.9M
2025-05-26 52.70 55.10 52.15 54.97 3.9M
2025-05-23 53.79 54.45 52.79 52.79 1.9M
2025-05-22 53.86 54.11 52.99 53.56 2.3M
2025-05-21 54.40 55.13 53.93 54.02 2.5M
2025-05-20 51.73 55.65 51.53 54.92 5.5M
2025-05-19 52.86 53.15 52.01 52.45 1.7M
2025-05-16 53.18 53.59 52.69 52.85 1.5M
2025-05-15 53.93 54.66 53.38 53.38 2.2M
2025-05-14 53.64 54.20 52.80 53.46 1.8M
2025-05-13 54.50 54.91 53.29 53.49 2.1M
2025-05-12 53.24 53.94 52.50 53.81 2.6M
2025-05-09 52.83 53.10 52.16 52.80 1.3M
2025-05-08 52.44 53.05 52.32 52.85 1.5M
2025-05-07 52.92 53.28 52.10 52.44 1.9M
2025-05-06 50.45 52.40 50.45 52.31 2.2M
2025-04-30 50.80 51.24 50.25 50.34 1.7M
2025-04-29 50.30 50.92 50.02 50.63 1.5M
2025-04-28 52.30 52.60 50.18 50.39 3.5M
2025-04-25 53.60 54.10 52.34 52.66 2.7M
2025-04-24 55.00 55.00 53.52 53.60 3.0M
2025-04-23 54.10 56.12 54.10 54.99 3.5M
2025-04-22 54.73 54.95 53.58 54.39 3.9M
2025-04-21 51.87 56.49 51.87 55.05 9.9M
2025-04-18 59.89 63.63 59.37 63.12 5.7M
2025-04-17 57.69 60.35 57.69 59.96 3.2M
2025-04-16 60.09 60.30 57.55 58.21 4.0M
2025-04-15 60.54 61.52 59.90 60.51 2.5M
2025-04-14 60.99 60.99 59.88 60.20 2.8M
2025-04-11 58.51 61.37 58.51 60.35 3.7M
2025-04-10 58.22 60.17 58.12 59.20 4.5M
2025-04-09 55.35 58.28 52.30 57.84 5.6M
2025-04-08 54.60 56.77 54.60 56.01 5.7M
2025-04-07 60.99 62.38 51.80 53.11 8.0M
2025-04-03 62.00 64.08 61.81 64.04 5.1M
2025-04-02 62.95 63.07 61.89 62.30 2.6M
2025-04-01 61.58 66.66 61.58 62.95 6.6M
2025-03-31 60.98 62.13 60.10 61.27 3.1M
2025-03-28 63.00 65.07 61.35 61.65 4.5M
2025-03-27 63.43 64.18 62.50 63.73 3.5M
2025-03-26 62.44 64.98 62.10 63.61 5.0M
2025-03-25 62.06 63.77 61.74 62.48 4.0M
2025-03-24 58.60 64.06 58.21 62.18 6.9M
2025-03-21 59.74 60.09 58.12 58.71 2.6M
2025-03-20 60.84 60.92 59.61 59.80 2.7M
2025-03-19 61.00 62.13 60.60 60.97 2.7M
2025-03-18 60.68 61.99 60.63 61.19 2.6M
2025-03-17 61.92 63.15 61.12 61.25 4.0M
2025-03-14 59.88 61.98 59.55 61.86 4.0M
2025-03-13 59.36 60.69 58.80 59.96 3.4M
2025-03-12 60.70 60.80 59.29 59.32 3.6M
2025-03-11 57.75 60.83 57.12 60.39 7.1M
2025-03-10 54.76 58.53 54.76 58.34 7.0M
2025-03-07 54.78 55.09 54.43 54.78 1.9M
2025-03-06 53.70 55.20 53.61 54.93 2.4M
2025-03-05 54.44 54.44 53.20 53.57 1.6M
2025-03-04 53.45 54.65 53.44 54.35 1.6M
2025-03-03 53.15 54.49 53.00 53.96 2.2M
2025-02-28 54.89 55.50 52.87 53.14 2.6M
2025-02-27 55.02 55.56 54.42 55.15 2.2M
2025-02-26 54.21 55.13 54.02 55.05 1.7M
2025-02-25 54.00 54.49 53.60 54.20 1.9M
2025-02-24 55.98 56.00 54.22 54.57 2.7M
2025-02-21 55.84 56.68 55.45 55.97 2.6M
2025-02-20 54.96 56.76 54.85 55.71 3.0M
2025-02-19 54.68 55.15 53.86 55.03 2.3M
2025-02-18 55.89 55.89 54.32 54.61 3.0M
2025-02-17 54.16 56.94 54.14 56.22 5.1M
2025-02-14 52.59 54.33 52.50 53.86 2.9M
2025-02-13 52.90 53.39 52.52 52.77 1.8M
2025-02-12 52.66 52.95 52.54 52.94 1.5M
2025-02-11 53.20 53.40 52.29 52.80 1.9M
2025-02-10 52.88 53.47 52.60 53.20 2.2M
2025-02-07 52.00 53.33 51.88 52.77 2.9M
2025-02-06 50.68 51.94 50.26 51.92 2.0M
2025-02-05 51.39 51.81 50.40 50.93 2.0M
2025-01-27 52.15 52.40 51.20 51.26 1.3M
2025-01-24 51.23 51.93 51.15 51.85 1.3M
2025-01-23 51.66 52.30 51.21 51.32 1.5M
2025-01-22 51.12 51.55 50.70 51.09 1.2M
2025-01-21 52.00 52.20 51.02 51.58 1.0M
2025-01-20 51.74 52.38 51.62 51.80 1.5M
2025-01-17 50.88 51.89 50.70 51.52 1.4M
2025-01-16 51.88 52.99 50.89 51.28 2.4M
2025-01-15 52.29 52.30 51.58 51.88 1.0M
2025-01-14 50.41 52.33 50.41 52.30 2.0M
2025-01-13 49.59 50.55 49.48 50.40 1.2M
2025-01-10 51.35 51.71 50.06 50.06 1.2M
2025-01-09 51.21 51.91 50.91 51.30 1.2M
2025-01-08 52.10 52.41 50.28 51.61 2.0M
2025-01-07 52.53 52.79 51.56 52.32 1.5M
2025-01-06 51.96 53.28 51.88 52.80 1.9M
2025-01-03 52.73 53.52 51.66 51.78 2.3M
2025-01-02 53.85 54.05 52.45 52.60 3.2M