广康生化（300804）历史行情

以下为广康生化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
2026-10-06	49.260	55.410	58.230	48.520	6.150	12.485%	581.63万	3.11亿	21.150%
2026-10-05	49.260	55.410	58.230	48.520	6.150	12.485%	581.63万	3.11亿	21.150%
2026-10-02	49.260	55.410	58.230	48.520	6.150	12.485%	581.63万	3.11亿	21.150%
2026-10-01	49.260	55.410	58.230	48.520	6.150	12.485%	581.63万	3.11亿	21.150%
2026-09-30	49.260	55.410	58.230	48.520	6.150	12.485%	5.82万	0.00亿	0.000%
2026-09-29	43.730	49.260	50.000	43.730	4.910	11.071%	2.76万	0.00亿	0.000%
2026-09-28	45.000	44.350	45.490	43.660	-1.410	-3.081%	0.94万	0.00亿	0.000%
2026-09-27	48.010	45.760	48.650	45.380	-1.000	-2.139%	102.55万	0.47亿	3.729%
2026-09-24	48.010	45.760	48.650	45.380	-1.000	-2.139%	1.03万	0.00亿	0.000%
2026-09-23	44.810	46.760	47.460	44.320	1.950	4.352%	1.46万	0.00亿	0.000%
2026-09-22	46.010	44.810	46.710	44.350	-1.360	-2.946%	0.98万	0.00亿	0.000%
2026-09-21	45.450	46.170	46.850	45.140	0.720	1.584%	1.35万	0.00亿	0.000%
2026-09-18	45.170	45.450	46.000	43.770	0.150	0.331%	1.38万	0.00亿	0.000%
2026-09-17	44.820	45.300	45.500	43.430	0.550	1.229%	1.38万	0.00亿	0.000%
2026-09-16	43.540	44.750	45.450	41.000	3.210	7.727%	2.94万	0.00亿	0.000%
2026-09-15	42.290	41.540	42.920	41.280	-0.750	-1.773%	0.93万	0.00亿	0.000%
2026-09-14	40.640	42.290	42.530	40.460	1.660	4.086%	1.13万	0.00亿	0.000%
2026-09-11	44.000	40.630	44.880	40.480	-3.470	-7.868%	1.42万	0.00亿	0.000%
2026-09-10	44.700	44.100	45.600	43.330	-0.740	-1.650%	1.50万	0.00亿	0.000%
2026-09-09	45.600	44.840	48.500	44.460	-0.810	-1.774%	2.08万	0.00亿	0.000%
2026-09-08	45.250	45.650	46.480	44.800	0.400	0.884%	0.87万	0.00亿	0.000%
2026-09-07	44.990	45.250	45.500	44.560	0.170	0.377%	0.67万	0.00亿	0.000%
2026-09-04	45.880	45.080	46.770	44.800	-0.770	-1.679%	0.90万	0.00亿	0.000%
2026-09-03	45.590	45.850	46.190	44.830	0.700	1.550%	0.93万	0.00亿	0.000%
2026-09-02	44.400	45.150	46.190	43.880	0.740	1.666%	0.91万	0.00亿	0.000%
2026-09-01	46.500	44.410	46.500	44.220	-1.190	-2.610%	1.20万	0.00亿	0.000%
2026-08-31	44.730	45.600	46.160	43.850	0.840	1.877%	1.09万	0.00亿	0.000%
2026-08-28	44.200	44.760	45.180	43.460	0.560	1.267%	1.20万	0.00亿	0.000%
2026-08-27	43.570	44.200	44.200	43.010	0.830	1.914%	0.95万	0.00亿	0.000%
2026-08-26	43.340	43.370	43.580	42.800	-0.060	-0.138%	0.45万	0.00亿	0.000%
2026-08-25	42.570	43.430	43.900	42.000	0.860	2.020%	0.72万	0.00亿	0.000%
2026-08-24	42.540	42.570	43.190	42.030	-0.580	-1.344%	0.84万	0.00亿	0.000%
2026-08-21	43.290	43.150	43.990	42.350	-0.010	-0.023%	0.73万	0.00亿	0.000%
2026-08-20	43.360	43.160	43.480	42.010	1.160	2.762%	0.66万	0.00亿	0.000%
2026-08-19	43.850	42.000	43.860	42.000	-2.000	-4.545%	1.07万	0.00亿	0.000%
2026-08-18	43.790	44.000	44.800	43.310	0.340	0.779%	1.20万	0.00亿	0.000%
2026-08-17	43.410	43.660	44.260	42.650	0.880	2.057%	1.22万	0.00亿	0.000%
2026-08-14	43.010	42.780	43.240	41.880	0.130	0.305%	0.96万	0.00亿	0.000%
2026-08-13	43.700	42.650	44.750	42.360	-0.980	-2.246%	1.20万	0.00亿	0.000%
2026-08-12	42.680	43.630	44.090	41.800	0.950	2.226%	1.44万	0.00亿	0.000%
2026-08-11	43.160	42.680	43.810	41.780	-1.220	-2.779%	1.95万	0.00亿	0.000%
2026-08-10	40.100	43.900	44.150	39.770	3.250	7.995%	2.87万	0.00亿	0.000%
2026-08-07	40.440	40.650	42.200	39.170	-0.170	-0.416%	2.56万	0.00亿	0.000%
2026-08-06	39.170	40.820	41.600	38.300	2.200	5.697%	2.53万	0.00亿	0.000%
2026-08-05	38.360	38.620	38.850	37.870	0.260	0.678%	1.04万	0.00亿	0.000%
2026-08-04	38.010	38.360	38.480	37.580	0.360	0.947%	1.33万	0.00亿	0.000%
2026-08-03	38.950	38.000	39.500	37.350	-0.820	-2.112%	1.75万	0.00亿	0.000%
2026-07-31	38.000	38.820	40.420	38.000	-1.150	-2.877%	2.82万	0.00亿	0.000%
2026-07-30	36.910	39.970	41.230	36.470	3.060	8.290%	2.69万	0.00亿	0.000%
2026-07-29	36.640	36.910	37.800	36.000	-0.100	-0.270%	1.66万	0.00亿	0.000%
2026-07-28	35.700	37.010	37.800	35.400	1.130	3.149%	2.19万	0.00亿	0.000%
2026-07-27	35.400	35.880	36.090	34.800	-0.270	-0.747%	2.39万	0.00亿	0.000%
2026-07-24	32.540	36.150	37.340	32.400	3.280	9.979%	2.92万	0.00亿	0.000%
2026-07-23	33.300	32.870	34.200	32.500	-0.560	-1.675%	1.99万	0.00亿	0.000%
2026-07-22	30.900	33.430	34.870	30.450	2.800	9.141%	2.92万	0.00亿	0.000%
2026-07-21	29.310	30.630	30.940	26.720	1.320	4.504%	2.53万	0.00亿	0.000%
2026-07-20	32.000	29.310	32.600	28.770	-2.300	-7.276%	1.58万	0.00亿	0.000%
2026-07-17	33.740	31.610	34.390	31.110	-2.350	-6.920%	1.89万	0.00亿	0.000%
2026-07-16	35.800	33.960	36.090	33.720	-1.830	-5.113%	1.89万	0.00亿	0.000%
2026-07-15	33.280	35.790	35.930	32.900	2.460	7.381%	2.57万	0.00亿	0.000%
2026-07-14	32.200	33.330	34.500	31.380	1.610	5.076%	1.96万	0.00亿	0.000%
2026-07-13	33.250	31.720	34.990	31.300	-0.360	-1.122%	2.08万	0.00亿	0.000%
2026-07-10	29.980	32.080	32.800	29.220	1.910	6.331%	1.70万	0.00亿	0.000%
2026-07-09	27.440	30.170	30.890	27.440	-0.020	-0.066%	1.53万	0.00亿	0.000%
2026-07-08	31.980	30.190	31.980	30.010	-1.090	-3.485%	1.08万	0.00亿	0.000%
2026-07-07	33.010	31.280	33.980	31.280	-2.050	-6.151%	1.34万	0.00亿	0.000%
2026-07-06	33.320	33.330	34.620	32.300	-1.290	-3.726%	1.84万	0.00亿	0.000%
2026-07-03	32.440	34.620	35.000	32.000	2.370	7.349%	2.79万	0.00亿	0.000%
2026-07-02	32.010	32.250	34.090	32.010	0.470	1.479%	1.93万	0.00亿	0.000%
2026-07-01	31.440	31.780	32.090	30.390	0.520	1.663%	2.34万	0.00亿	0.000%
2026-06-30	31.650	31.260	31.970	30.700	-0.230	-0.730%	1.24万	0.00亿	0.000%
2026-06-29	32.020	31.490	32.710	30.800	-0.520	-1.624%	1.29万	0.00亿	0.000%
2026-06-26	32.800	32.010	33.880	32.000	-1.220	-3.671%	1.40万	0.00亿	0.000%
2026-06-25	35.010	33.230	35.280	32.260	-1.820	-5.193%	2.49万	0.00亿	0.000%
2026-06-24	35.870	35.050	36.210	34.360	-0.900	-2.503%	1.84万	0.00亿	0.000%
2026-06-23	36.280	35.950	37.330	35.730	-0.810	-2.203%	1.13万	0.00亿	0.000%
2026-06-22	36.430	36.760	37.350	34.350	0.480	1.323%	1.51万	0.00亿	0.000%
2026-06-18	36.280	36.280	37.880	36.230	-0.480	-1.306%	1.41万	0.00亿	0.000%
2026-06-17	37.100	36.760	37.440	36.040	-0.300	-0.809%	1.42万	0.00亿	0.000%
2026-06-16	37.760	37.060	37.950	36.700	-0.320	-0.856%	1.10万	0.00亿	0.000%
2026-06-15	37.800	37.380	39.350	37.090	-0.510	-1.346%	1.58万	0.00亿	0.000%
2026-06-12	38.350	37.890	38.710	37.060	-0.040	-0.105%	1.40万	0.00亿	0.000%
2026-06-11	38.610	37.930	39.830	37.450	-1.080	-2.769%	1.96万	0.00亿	0.000%
2026-06-10	38.650	39.010	40.620	37.570	1.160	3.065%	2.52万	0.00亿	0.000%
2026-06-09	36.720	37.850	39.850	35.930	1.790	4.964%	2.06万	0.00亿	0.000%
2026-06-08	38.350	36.060	39.310	35.750	-3.200	-8.151%	1.60万	0.00亿	0.000%
2026-06-05	37.920	39.260	39.350	36.970	1.330	3.506%	1.32万	0.00亿	0.000%
2026-06-04	37.200	37.930	38.060	36.980	0.460	1.228%	1.23万	0.00亿	0.000%
2026-06-03	36.870	37.470	37.830	36.430	0.600	1.627%	1.32万	0.00亿	0.000%
2026-06-02	37.880	36.870	38.830	36.140	-1.020	-2.692%	1.07万	0.00亿	0.000%
2026-06-01	38.030	37.890	38.640	37.090	0.730	1.964%	1.20万	0.00亿	0.000%
2026-05-29	38.560	37.160	39.050	36.760	-1.320	-3.430%	1.49万	0.00亿	0.000%
2026-05-28	39.400	38.480	39.610	37.720	-0.890	-2.261%	1.31万	0.00亿	0.000%
2026-05-27	40.850	39.370	41.710	39.140	-1.800	-4.372%	1.53万	0.00亿	0.000%
2026-05-26	41.810	41.170	43.050	40.650	-0.680	-1.625%	1.42万	0.00亿	0.000%
2026-05-25	42.850	41.850	43.340	41.360	-0.990	-2.311%	1.70万	0.00亿	0.000%
2026-05-22	42.660	42.840	44.300	42.250	-0.310	-0.718%	1.85万	0.00亿	0.000%
2026-05-21	46.630	43.150	46.700	42.960	-3.470	-7.443%	2.15万	0.00亿	0.000%
2026-05-20	45.350	46.620	46.950	43.280	0.620	1.348%	2.65万	0.00亿	0.000%
2026-05-19	43.640	46.000	46.300	42.760	1.090	2.427%	3.30万	0.00亿	0.000%
2026-05-18	50.400	44.910	50.400	44.850	-5.220	-10.413%	4.39万	0.00亿	0.000%
2026-05-15	51.150	50.130	53.110	49.610	-1.250	-2.433%	3.06万	0.00亿	0.000%
2026-05-14	48.230	51.380	52.820	47.430	3.380	7.042%	4.51万	0.00亿	0.000%
2026-05-13	48.900	48.000	49.350	47.700	-1.110	-2.260%	2.29万	0.00亿	0.000%
2026-05-12	50.470	49.110	51.010	48.350	-1.350	-2.675%	2.63万	0.00亿	0.000%
2026-05-11	47.260	50.460	51.350	46.650	3.180	6.726%	4.64万	0.00亿	0.000%
2026-05-08	47.370	47.280	49.200	47.050	-0.080	-0.169%	3.40万	0.00亿	0.000%
2026-05-07	49.110	47.360	49.160	47.220	-1.800	-3.662%	2.67万	0.00亿	0.000%
2026-05-06	51.930	49.160	52.650	48.850	-2.490	-4.821%	4.09万	0.00亿	0.000%
2026-04-30	52.060	51.650	55.250	51.350	-0.340	-0.654%	4.10万	0.00亿	0.000%
2026-04-29	51.120	51.990	53.470	49.860	0.830	1.622%	2.95万	0.00亿	0.000%
2026-04-28	47.970	51.160	51.680	47.660	2.660	5.485%	4.38万	0.00亿	0.000%
2026-04-27	47.850	48.500	49.230	46.850	0.250	0.518%	3.21万	0.00亿	0.000%
2026-04-24	46.880	48.250	48.860	46.240	0.970	2.052%	3.32万	0.00亿	0.000%
2026-04-23	46.370	47.280	48.800	45.390	0.620	1.329%	3.55万	0.00亿	0.000%
2026-04-22	46.850	46.660	48.200	46.450	-0.190	-0.406%	2.10万	0.00亿	0.000%
2026-04-21	48.150	46.850	48.150	45.910	-1.510	-3.122%	2.96万	0.00亿	0.000%
2026-04-20	50.030	48.360	50.150	47.870	-1.890	-3.761%	3.43万	0.00亿	0.000%
2026-04-17	50.350	50.250	52.020	48.060	-0.680	-1.335%	5.13万	0.00亿	0.000%
2026-04-16	47.800	50.930	51.850	46.960	3.500	7.379%	4.13万	0.00亿	0.000%
2026-04-15	48.020	47.430	49.180	46.850	-0.690	-1.434%	2.78万	0.00亿	0.000%
2026-04-14	46.850	48.120	48.850	46.220	1.370	2.930%	4.02万	0.00亿	0.000%
2026-04-13	52.880	46.750	53.010	46.350	-6.380	-12.008%	6.72万	0.00亿	0.000%
2026-04-10	51.510	53.130	56.240	50.850	1.360	2.627%	5.84万	0.00亿	0.000%
2026-04-09	49.110	51.770	53.730	48.330	0.000	0.000%	5.65万	0.00亿	0.000%
2026-04-08	47.120	49.360	49.960	46.450	0.000	0.000%	5.11万	0.00亿	0.000%
2026-04-07	43.730	48.580	50.820	43.730	0.000	0.000%	6.62万	0.00亿	0.000%
2026-04-03	45.750	43.920	46.320	42.440	0.000	0.000%	2.65万	0.00亿	0.000%
2026-04-02	44.870	45.950	47.800	43.960	0.000	0.000%	2.82万	0.00亿	0.000%
2026-04-01	44.700	45.120	46.230	43.910	0.000	0.000%	2.32万	0.00亿	0.000%