冠昊生物（300238）历史行情

以下为冠昊生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	11.870	11.460	11.880	11.370	-0.360	-3.046%	306.54万	0.35亿	1.156%
2026-10-09	11.600	11.820	11.840	11.230	0.130	1.112%	4.11万	0.00亿	0.000%
2026-10-08	12.300	11.690	12.300	11.610	-0.260	-2.176%	4.57万	0.00亿	0.000%
2026-10-07	11.890	11.950	12.150	11.830	0.080	0.674%	342.09万	0.41亿	1.290%
2026-10-06	11.890	11.950	12.150	11.830	0.080	0.674%	342.09万	0.41亿	1.290%
2026-10-05	11.890	11.950	12.150	11.830	0.080	0.674%	342.09万	0.41亿	1.290%
2026-10-02	11.890	11.950	12.150	11.830	0.080	0.674%	342.09万	0.41亿	1.290%
2026-10-01	11.890	11.950	12.150	11.830	0.080	0.674%	342.09万	0.41亿	1.290%
2026-09-30	11.890	11.950	12.150	11.830	0.080	0.674%	3.42万	0.00亿	0.000%
2026-09-29	11.900	11.870	12.090	11.730	-0.020	-0.168%	2.93万	0.00亿	0.000%
2026-09-28	12.080	11.890	12.200	11.850	-0.100	-0.834%	4.37万	0.00亿	0.000%
2026-09-27	12.000	11.990	12.340	11.980	-0.110	-0.909%	512.73万	0.62亿	1.934%
2026-09-24	12.000	11.990	12.340	11.980	-0.110	-0.909%	5.13万	0.00亿	0.000%
2026-09-23	12.110	12.100	12.200	12.010	0.060	0.498%	5.67万	0.00亿	0.000%
2026-09-22	11.810	12.040	12.220	11.750	0.120	1.007%	8.49万	0.00亿	0.000%
2026-09-21	11.380	11.920	12.040	11.370	0.670	5.956%	9.41万	0.00亿	0.000%
2026-09-18	11.190	11.250	11.570	11.070	0.200	1.810%	4.57万	0.00亿	0.000%
2026-09-17	10.820	11.050	11.070	10.790	0.170	1.563%	2.61万	0.00亿	0.000%
2026-09-16	10.770	10.880	10.900	10.640	0.090	0.834%	2.25万	0.00亿	0.000%
2026-09-15	11.080	10.790	11.090	10.760	-0.220	-1.998%	2.82万	0.00亿	0.000%
2026-09-14	10.780	11.010	11.090	10.780	0.150	1.381%	2.05万	0.00亿	0.000%
2026-09-11	11.120	10.860	11.160	10.780	-0.300	-2.688%	3.71万	0.00亿	0.000%
2026-09-10	11.350	11.160	11.380	11.110	-0.290	-2.533%	3.08万	0.00亿	0.000%
2026-09-09	11.690	11.450	11.690	11.380	-0.260	-2.220%	3.91万	0.00亿	0.000%
2026-09-08	11.550	11.710	11.750	11.480	0.140	1.210%	3.23万	0.00亿	0.000%
2026-09-07	11.750	11.570	11.750	11.520	0.030	0.260%	2.43万	0.00亿	0.000%
2026-09-04	11.660	11.540	11.870	11.480	-0.030	-0.259%	3.86万	0.00亿	0.000%
2026-09-03	11.800	11.570	11.990	11.470	-0.300	-2.527%	5.14万	0.00亿	0.000%
2026-09-02	11.550	11.870	11.980	11.550	0.170	1.453%	8.15万	0.00亿	0.000%
2026-09-01	11.600	11.700	11.750	11.490	0.140	1.211%	3.82万	0.00亿	0.000%
2026-08-31	11.850	11.560	11.850	11.440	-0.440	-3.667%	5.32万	0.00亿	0.000%
2026-08-28	11.950	12.000	12.080	11.770	0.050	0.418%	4.15万	0.00亿	0.000%
2026-08-27	11.850	11.950	12.080	11.710	0.100	0.844%	4.14万	0.00亿	0.000%
2026-08-26	11.900	11.850	12.100	11.710	0.000	0.000%	4.77万	0.00亿	0.000%
2026-08-25	11.470	11.850	11.920	11.270	0.410	3.584%	5.80万	0.00亿	0.000%
2026-08-24	11.980	11.440	12.000	11.340	-0.510	-4.268%	6.10万	0.00亿	0.000%
2026-08-21	12.120	11.950	12.310	11.780	-0.480	-3.862%	9.57万	0.00亿	0.000%
2026-08-20	12.790	12.430	12.930	12.240	0.790	6.787%	15.54万	0.00亿	0.000%
2026-08-19	12.000	11.640	12.100	11.600	-0.400	-3.322%	5.43万	0.00亿	0.000%
2026-08-18	12.200	12.040	12.420	12.020	-0.240	-1.954%	6.69万	0.00亿	0.000%
2026-08-17	12.480	12.280	12.480	12.000	-0.240	-1.917%	8.64万	0.00亿	0.000%
2026-08-14	12.200	12.520	13.210	12.100	0.250	2.037%	12.82万	0.00亿	0.000%
2026-08-13	11.980	12.270	12.600	11.700	0.390	3.283%	10.74万	0.00亿	0.000%
2026-08-12	11.860	11.880	12.040	11.810	0.010	0.084%	4.00万	0.00亿	0.000%
2026-08-11	11.800	11.870	12.100	11.770	-0.050	-0.419%	5.08万	0.00亿	0.000%
2026-08-10	11.690	11.920	12.100	11.680	0.250	2.142%	6.72万	0.00亿	0.000%
2026-08-07	11.340	11.670	11.680	11.240	0.290	2.548%	5.92万	0.00亿	0.000%
2026-08-06	11.370	11.380	11.420	11.190	0.030	0.264%	4.12万	0.00亿	0.000%
2026-08-05	11.260	11.350	11.420	11.180	0.030	0.265%	4.59万	0.00亿	0.000%
2026-08-04	11.150	11.320	11.360	11.060	0.240	2.166%	4.16万	0.00亿	0.000%
2026-08-03	10.830	11.080	11.100	10.720	0.250	2.308%	4.40万	0.00亿	0.000%
2026-07-31	10.620	10.830	10.860	10.620	0.330	3.143%	5.68万	0.00亿	0.000%
2026-07-30	10.820	10.500	11.040	10.470	-0.410	-3.758%	5.92万	0.00亿	0.000%
2026-07-29	10.930	10.910	11.070	10.720	0.000	0.000%	5.24万	0.00亿	0.000%
2026-07-28	10.760	10.910	11.290	10.700	0.100	0.925%	6.05万	0.00亿	0.000%
2026-07-27	10.300	10.810	10.840	10.190	0.420	4.042%	6.58万	0.00亿	0.000%
2026-07-24	10.700	10.390	11.050	10.380	-0.390	-3.618%	7.59万	0.00亿	0.000%
2026-07-23	10.570	10.780	10.850	10.420	0.210	1.987%	4.60万	0.00亿	0.000%
2026-07-22	10.810	10.570	11.120	10.520	-0.250	-2.311%	5.21万	0.00亿	0.000%
2026-07-21	11.110	10.820	11.110	10.420	-0.250	-2.258%	6.47万	0.00亿	0.000%
2026-07-20	11.250	11.070	11.500	10.880	-0.230	-2.035%	5.84万	0.00亿	0.000%
2026-07-17	12.150	11.300	12.150	11.120	-0.880	-7.225%	9.67万	0.00亿	0.000%
2026-07-16	11.920	12.180	12.300	11.760	0.240	2.010%	8.94万	0.00亿	0.000%
2026-07-15	11.500	11.940	12.100	11.410	0.410	3.556%	7.98万	0.00亿	0.000%
2026-07-14	11.340	11.530	11.640	11.000	0.280	2.489%	5.82万	0.00亿	0.000%
2026-07-13	11.610	11.250	11.660	11.180	-0.350	-3.017%	5.95万	0.00亿	0.000%
2026-07-10	11.270	11.600	11.820	11.000	0.310	2.746%	8.00万	0.00亿	0.000%
2026-07-09	11.380	11.290	11.740	11.040	-0.270	-2.336%	6.57万	0.00亿	0.000%
2026-07-08	11.750	11.560	12.000	11.440	-0.150	-1.281%	5.67万	0.00亿	0.000%
2026-07-07	12.340	11.710	12.340	11.690	-0.670	-5.412%	7.58万	0.00亿	0.000%
2026-07-06	12.300	12.380	12.690	12.100	0.110	0.896%	9.93万	0.00亿	0.000%
2026-07-03	12.100	12.270	12.360	11.910	0.230	1.910%	7.93万	0.00亿	0.000%
2026-07-02	11.980	12.040	12.770	11.980	-0.110	-0.905%	10.11万	0.00亿	0.000%
2026-07-01	11.550	12.150	12.170	11.260	0.550	4.741%	10.72万	0.00亿	0.000%
2026-06-30	11.660	11.600	11.860	11.340	-0.170	-1.444%	8.50万	0.00亿	0.000%
2026-06-29	10.880	11.770	12.320	10.620	0.850	7.784%	13.24万	0.00亿	0.000%
2026-06-26	11.490	10.920	11.650	10.910	-0.640	-5.536%	6.15万	0.00亿	0.000%
2026-06-25	11.250	11.560	11.660	10.890	0.180	1.582%	8.23万	0.00亿	0.000%
2026-06-24	11.310	11.380	11.850	11.110	-0.140	-1.215%	7.85万	0.00亿	0.000%
2026-06-23	10.900	11.520	11.790	10.900	0.560	5.109%	10.65万	0.00亿	0.000%
2026-06-22	10.910	10.960	10.970	10.480	-0.100	-0.904%	7.21万	0.00亿	0.000%
2026-06-18	11.000	11.060	11.460	10.900	0.200	1.842%	9.61万	0.00亿	0.000%
2026-06-17	10.910	10.860	11.040	10.760	-0.180	-1.630%	3.84万	0.00亿	0.000%
2026-06-16	10.860	11.040	11.080	10.710	0.140	1.284%	3.66万	0.00亿	0.000%
2026-06-15	10.990	10.900	11.270	10.760	-0.090	-0.819%	4.57万	0.00亿	0.000%
2026-06-12	10.860	10.990	11.050	10.580	0.330	3.096%	4.74万	0.00亿	0.000%
2026-06-11	10.780	10.660	10.870	10.520	-0.210	-1.932%	3.65万	0.00亿	0.000%
2026-06-10	11.090	10.870	11.090	10.710	-0.190	-1.718%	3.33万	0.00亿	0.000%
2026-06-09	11.020	11.060	11.150	10.800	0.110	1.005%	4.37万	0.00亿	0.000%
2026-06-08	11.300	10.950	11.360	10.750	-0.500	-4.367%	6.02万	0.00亿	0.000%
2026-06-05	11.360	11.450	11.560	11.260	0.150	1.327%	4.14万	0.00亿	0.000%
2026-06-04	11.570	11.300	11.640	11.220	-0.250	-2.165%	4.28万	0.00亿	0.000%
2026-06-03	11.770	11.550	11.780	11.500	-0.200	-1.702%	2.93万	0.00亿	0.000%
2026-06-02	12.020	11.750	12.090	11.640	-0.250	-2.083%	3.66万	0.00亿	0.000%
2026-06-01	11.900	12.000	12.110	11.770	0.160	1.351%	2.55万	0.00亿	0.000%
2026-05-29	12.180	11.840	12.250	11.810	-0.270	-2.230%	3.60万	0.00亿	0.000%
2026-05-28	12.090	12.110	12.240	11.850	0.070	0.581%	3.25万	0.00亿	0.000%
2026-05-27	12.260	12.040	12.430	11.930	-0.260	-2.114%	4.22万	0.00亿	0.000%
2026-05-26	12.530	12.300	12.560	12.160	-0.230	-1.836%	3.92万	0.00亿	0.000%
2026-05-25	12.890	12.530	13.000	12.390	-0.360	-2.793%	5.32万	0.00亿	0.000%
2026-05-22	12.780	12.890	12.940	12.630	0.200	1.576%	3.61万	0.00亿	0.000%
2026-05-21	12.920	12.690	13.290	12.660	-0.260	-2.008%	4.59万	0.00亿	0.000%
2026-05-20	13.150	12.950	13.210	12.870	-0.320	-2.411%	3.59万	0.00亿	0.000%
2026-05-19	13.170	13.270	13.560	13.050	0.170	1.298%	4.63万	0.00亿	0.000%
2026-05-18	13.180	13.100	13.250	12.910	-0.100	-0.758%	4.12万	0.00亿	0.000%
2026-05-15	13.690	13.200	13.730	13.070	-0.430	-3.155%	7.15万	0.00亿	0.000%
2026-05-14	14.180	13.630	14.200	13.620	-0.560	-3.946%	6.15万	0.00亿	0.000%
2026-05-13	14.070	14.190	14.250	14.020	0.070	0.496%	4.69万	0.00亿	0.000%
2026-05-12	14.450	14.120	14.490	14.040	-0.410	-2.822%	7.07万	0.00亿	0.000%
2026-05-11	14.330	14.530	14.630	14.110	0.190	1.325%	8.88万	0.00亿	0.000%
2026-05-08	14.210	14.340	14.400	14.210	0.060	0.420%	4.01万	0.00亿	0.000%
2026-05-07	14.250	14.280	14.330	14.140	0.030	0.211%	4.67万	0.00亿	0.000%
2026-05-06	14.350	14.250	14.400	14.160	0.040	0.281%	4.69万	0.00亿	0.000%
2026-04-30	14.450	14.210	14.580	14.180	-0.220	-1.525%	3.72万	0.00亿	0.000%
2026-04-29	14.110	14.430	14.530	14.090	0.210	1.477%	2.88万	0.00亿	0.000%
2026-04-28	14.540	14.220	14.710	14.140	-0.320	-2.201%	3.76万	0.00亿	0.000%
2026-04-27	14.390	14.540	14.580	14.100	0.090	0.623%	3.82万	0.00亿	0.000%
2026-04-24	14.540	14.450	14.570	14.210	-0.100	-0.687%	3.82万	0.00亿	0.000%
2026-04-23	14.940	14.550	14.940	14.480	-0.390	-2.610%	4.58万	0.00亿	0.000%
2026-04-22	14.950	14.940	15.100	14.790	-0.070	-0.466%	3.80万	0.00亿	0.000%
2026-04-21	15.340	15.010	15.420	14.930	-0.330	-2.151%	4.95万	0.00亿	0.000%
2026-04-20	14.990	15.340	15.600	14.880	0.340	2.267%	8.16万	0.00亿	0.000%
2026-04-17	15.290	15.000	15.300	14.840	-0.300	-1.961%	5.46万	0.00亿	0.000%
2026-04-16	15.410	15.300	15.420	15.160	-0.150	-0.971%	4.60万	0.00亿	0.000%
2026-04-15	15.420	15.450	15.570	15.050	0.140	0.914%	6.47万	0.00亿	0.000%
2026-04-14	15.350	15.310	15.400	14.980	0.060	0.393%	5.75万	0.00亿	0.000%
2026-04-13	15.300	15.250	15.630	15.120	0.000	0.000%	5.33万	0.00亿	0.000%
2026-04-10	15.200	15.360	15.650	15.200	0.000	0.000%	7.10万	0.00亿	0.000%
2026-04-09	15.560	15.200	15.630	15.100	0.000	0.000%	7.24万	0.00亿	0.000%
2026-04-08	15.720	15.730	15.850	15.380	0.000	0.000%	9.27万	0.00亿	0.000%
2026-04-07	14.850	15.570	16.000	14.690	0.000	0.000%	10.65万	0.00亿	0.000%
2026-04-03	15.370	14.830	15.490	14.750	0.000	0.000%	8.05万	0.00亿	0.000%
2026-04-02	15.600	15.420	16.110	15.290	0.000	0.000%	11.64万	0.00亿	0.000%
2026-04-01	14.710	15.450	15.720	14.520	0.000	0.000%	13.82万	0.00亿	0.000%