康华生物（300841）历史行情

以下为康华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
2026-10-02	56.000	56.360	57.100	54.500	1.720	3.148%	360.95万	2.04亿	2.969%
2026-10-01	56.000	56.360	57.100	54.500	1.720	3.148%	360.95万	2.04亿	2.969%
2026-09-30	56.000	56.360	57.100	54.500	1.720	3.148%	3.61万	0.00亿	0.000%
2026-09-29	54.880	54.640	55.300	54.000	-0.240	-0.437%	2.37万	0.00亿	0.000%
2026-09-28	55.130	54.880	55.850	54.020	0.000	0.000%	2.52万	0.00亿	0.000%
2026-09-27	55.500	54.880	56.500	54.800	-1.150	-2.052%	347.73万	1.93亿	2.860%
2026-09-24	55.500	54.880	56.500	54.800	-1.150	-2.052%	3.48万	0.00亿	0.000%
2026-09-23	54.390	56.030	56.550	54.350	1.570	2.883%	4.29万	0.00亿	0.000%
2026-09-22	54.010	54.460	55.130	53.710	0.130	0.239%	3.75万	0.00亿	0.000%
2026-09-21	51.550	54.330	54.530	51.550	2.780	5.393%	4.66万	0.00亿	0.000%
2026-09-18	50.440	51.550	52.130	50.440	1.300	2.587%	3.17万	0.00亿	0.000%
2026-09-17	49.250	50.250	50.850	49.070	0.700	1.413%	2.48万	0.00亿	0.000%
2026-09-16	48.780	49.550	49.650	48.370	0.570	1.164%	1.55万	0.00亿	0.000%
2026-09-15	49.780	48.980	49.990	48.770	-0.780	-1.568%	1.48万	0.00亿	0.000%
2026-09-14	48.130	49.760	50.310	48.130	1.100	2.261%	2.36万	0.00亿	0.000%
2026-09-11	49.410	48.660	49.720	47.880	-1.040	-2.093%	2.42万	0.00亿	0.000%
2026-09-10	50.250	49.700	50.250	49.160	-0.800	-1.584%	2.15万	0.00亿	0.000%
2026-09-09	51.160	50.500	51.190	50.180	-1.040	-2.018%	2.80万	0.00亿	0.000%
2026-09-08	51.000	51.540	51.690	50.340	0.550	1.079%	3.84万	0.00亿	0.000%
2026-09-07	51.080	50.990	51.930	50.880	0.050	0.098%	2.42万	0.00亿	0.000%
2026-09-04	50.730	50.940	51.980	50.570	0.200	0.394%	2.64万	0.00亿	0.000%
2026-09-03	51.280	50.740	51.680	50.700	-0.160	-0.314%	2.37万	0.00亿	0.000%
2026-09-02	52.980	50.900	52.980	50.880	-1.840	-3.489%	3.51万	0.00亿	0.000%
2026-09-01	52.000	52.740	52.760	51.730	0.970	1.874%	3.43万	0.00亿	0.000%
2026-08-31	51.810	51.770	52.020	50.900	-0.650	-1.240%	3.12万	0.00亿	0.000%
2026-08-28	54.200	52.420	54.410	52.400	-2.780	-5.036%	4.87万	0.00亿	0.000%
2026-08-27	54.100	55.200	55.670	53.100	0.500	0.914%	6.70万	0.00亿	0.000%
2026-08-26	54.600	54.700	56.850	54.120	0.970	1.805%	7.90万	0.00亿	0.000%
2026-08-25	52.900	53.730	53.810	51.660	0.460	0.864%	5.45万	0.00亿	0.000%
2026-08-24	57.080	53.270	57.680	52.500	-3.230	-5.717%	7.27万	0.00亿	0.000%
2026-08-21	56.150	56.500	59.270	55.680	-3.810	-6.317%	12.16万	0.00亿	0.000%
2026-08-20	59.780	60.310	60.310	58.000	10.050	19.996%	8.47万	0.00亿	0.000%
2026-08-19	53.520	50.260	54.700	50.260	-3.960	-7.304%	7.48万	0.00亿	0.000%
2026-08-18	51.630	54.220	54.910	51.120	5.510	11.312%	11.05万	0.00亿	0.000%
2026-08-17	48.720	48.710	48.920	47.130	-0.130	-0.266%	2.49万	0.00亿	0.000%
2026-08-14	49.090	48.840	50.850	48.420	-0.260	-0.530%	3.22万	0.00亿	0.000%
2026-08-13	48.480	49.100	49.930	47.800	0.600	1.237%	2.76万	0.00亿	0.000%
2026-08-12	49.000	48.500	49.250	48.250	-0.210	-0.431%	1.78万	0.00亿	0.000%
2026-08-11	48.850	48.710	50.380	48.700	-0.340	-0.693%	2.56万	0.00亿	0.000%
2026-08-10	48.290	49.050	49.860	48.290	0.760	1.574%	3.28万	0.00亿	0.000%
2026-08-07	45.460	48.290	48.310	45.300	2.720	5.969%	4.04万	0.00亿	0.000%
2026-08-06	46.790	45.570	46.970	45.360	-1.220	-2.607%	1.94万	0.00亿	0.000%
2026-08-05	46.510	46.790	47.900	46.510	-0.030	-0.064%	2.04万	0.00亿	0.000%
2026-08-04	46.330	46.820	47.320	46.310	0.630	1.364%	1.62万	0.00亿	0.000%
2026-08-03	46.120	46.190	46.770	45.810	-0.060	-0.130%	1.74万	0.00亿	0.000%
2026-07-31	44.860	46.250	46.430	44.800	1.130	2.504%	2.13万	0.00亿	0.000%
2026-07-30	44.240	45.120	45.960	44.240	0.460	1.030%	2.14万	0.00亿	0.000%
2026-07-29	43.880	44.660	44.950	43.550	0.860	1.963%	1.95万	0.00亿	0.000%
2026-07-28	44.000	43.800	44.630	43.550	-0.310	-0.703%	1.23万	0.00亿	0.000%
2026-07-27	42.810	44.110	44.680	42.310	1.250	2.916%	2.20万	0.00亿	0.000%
2026-07-24	44.800	42.860	45.060	42.800	-2.350	-5.198%	2.37万	0.00亿	0.000%
2026-07-23	44.750	45.210	45.600	44.220	0.160	0.355%	1.97万	0.00亿	0.000%
2026-07-22	44.510	45.050	45.880	44.320	0.160	0.356%	2.54万	0.00亿	0.000%
2026-07-21	45.930	44.890	46.200	44.480	-1.060	-2.307%	3.54万	0.00亿	0.000%
2026-07-20	45.370	45.950	46.730	44.750	0.230	0.503%	3.12万	0.00亿	0.000%
2026-07-17	48.460	45.720	48.790	45.650	-3.220	-6.579%	3.68万	0.00亿	0.000%
2026-07-16	47.640	48.940	49.330	47.150	0.630	1.304%	3.02万	0.00亿	0.000%
2026-07-15	46.280	48.310	48.800	46.090	1.720	3.692%	3.39万	0.00亿	0.000%
2026-07-14	46.000	46.590	46.880	45.300	0.890	1.947%	2.27万	0.00亿	0.000%
2026-07-13	47.380	45.700	47.880	45.610	-1.980	-4.153%	2.95万	0.00亿	0.000%
2026-07-10	44.790	47.680	48.690	43.690	2.680	5.956%	4.50万	0.00亿	0.000%
2026-07-09	45.870	45.000	46.480	44.390	-0.860	-1.875%	2.85万	0.00亿	0.000%
2026-07-08	46.560	45.860	47.000	45.720	-0.530	-1.142%	1.79万	0.00亿	0.000%
2026-07-07	48.080	46.390	48.150	46.300	-2.070	-4.272%	2.09万	0.00亿	0.000%
2026-07-06	48.050	48.460	49.350	47.680	0.250	0.519%	3.17万	0.00亿	0.000%
2026-07-03	48.960	48.210	49.540	47.230	-0.510	-1.047%	2.48万	0.00亿	0.000%
2026-07-02	48.920	48.720	50.400	48.160	-0.260	-0.531%	2.67万	0.00亿	0.000%
2026-07-01	47.160	48.980	49.280	46.700	1.420	2.986%	3.30万	0.00亿	0.000%
2026-06-30	47.500	47.560	47.600	46.000	0.660	1.407%	2.67万	0.00亿	0.000%
2026-06-29	44.110	46.900	47.310	43.600	3.150	7.200%	4.25万	0.00亿	0.000%
2026-06-26	45.790	43.750	46.370	43.680	-2.020	-4.413%	1.90万	0.00亿	0.000%
2026-06-25	45.800	45.770	46.260	43.710	-0.030	-0.066%	2.87万	0.00亿	0.000%
2026-06-24	46.790	45.800	48.260	45.800	-0.980	-2.095%	3.14万	0.00亿	0.000%
2026-06-23	48.000	46.780	48.420	46.210	-1.380	-2.865%	3.48万	0.00亿	0.000%
2026-06-22	46.000	48.160	48.800	44.310	1.820	3.927%	4.30万	0.00亿	0.000%
2026-06-18	45.810	46.340	46.750	45.260	0.260	0.564%	1.83万	0.00亿	0.000%
2026-06-17	46.180	46.080	46.500	45.650	-0.170	-0.368%	1.35万	0.00亿	0.000%
2026-06-16	45.380	46.250	47.000	44.870	0.400	0.872%	2.43万	0.00亿	0.000%
2026-06-15	45.310	45.850	45.860	45.080	0.620	1.371%	1.65万	0.00亿	0.000%
2026-06-12	45.710	45.230	45.870	44.880	-0.120	-0.265%	1.82万	0.00亿	0.000%
2026-06-11	45.000	45.350	45.830	44.000	0.410	0.912%	2.60万	0.00亿	0.000%
2026-06-10	44.300	44.940	45.070	43.250	0.640	1.445%	1.95万	0.00亿	0.000%
2026-06-09	44.060	44.300	44.500	43.500	0.200	0.454%	1.34万	0.00亿	0.000%
2026-06-08	45.000	44.100	45.800	43.260	-1.860	-4.047%	1.98万	0.00亿	0.000%
2026-06-05	45.520	45.960	46.490	45.510	0.450	0.989%	1.76万	0.00亿	0.000%
2026-06-04	46.280	45.510	46.570	44.940	-0.760	-1.643%	1.83万	0.00亿	0.000%
2026-06-03	47.110	46.270	47.140	45.710	-0.840	-1.783%	2.39万	0.00亿	0.000%
2026-06-02	48.080	47.110	48.400	46.930	-0.940	-1.956%	2.00万	0.00亿	0.000%
2026-06-01	47.920	48.050	48.360	47.080	0.310	0.649%	2.14万	0.00亿	0.000%
2026-05-29	47.190	47.740	48.390	46.720	0.550	1.166%	2.41万	0.00亿	0.000%
2026-05-28	47.060	47.190	47.800	46.000	0.280	0.597%	2.21万	0.00亿	0.000%
2026-05-27	48.710	46.910	49.140	46.700	-1.980	-4.050%	3.69万	0.00亿	0.000%
2026-05-26	50.050	48.890	50.480	48.420	-1.110	-2.220%	2.32万	0.00亿	0.000%
2026-05-25	51.000	50.000	51.010	49.570	-1.000	-1.961%	2.52万	0.00亿	0.000%
2026-05-22	52.070	51.000	52.390	50.330	-0.990	-1.904%	2.70万	0.00亿	0.000%
2026-05-21	53.000	51.990	53.880	51.990	-0.890	-1.683%	2.11万	0.00亿	0.000%
2026-05-20	53.020	52.880	53.300	51.810	-0.510	-0.955%	2.02万	0.00亿	0.000%
2026-05-19	53.460	53.390	54.000	52.520	-0.050	-0.094%	1.57万	0.00亿	0.000%
2026-05-18	54.180	53.440	54.890	53.090	-0.880	-1.620%	1.56万	0.00亿	0.000%
2026-05-15	55.210	54.320	55.410	54.310	-0.890	-1.612%	2.04万	0.00亿	0.000%
2026-05-14	57.220	55.210	57.250	55.210	-1.990	-3.479%	2.08万	0.00亿	0.000%
2026-05-13	58.350	57.200	58.800	56.960	-1.320	-2.256%	2.44万	0.00亿	0.000%
2026-05-12	60.500	58.520	60.830	58.380	-2.890	-4.706%	3.26万	0.00亿	0.000%
2026-05-11	57.990	61.410	61.500	57.700	3.830	6.652%	5.08万	0.00亿	0.000%
2026-05-08	58.470	57.580	58.880	57.400	-0.900	-1.539%	2.03万	0.00亿	0.000%
2026-05-07	57.360	58.480	59.450	56.860	1.330	2.327%	2.34万	0.00亿	0.000%
2026-05-06	56.610	57.150	58.550	56.570	0.570	1.007%	2.80万	0.00亿	0.000%
2026-04-30	57.000	56.580	57.440	56.400	-0.520	-0.911%	1.17万	0.00亿	0.000%
2026-04-29	56.070	57.100	57.400	55.570	0.970	1.728%	1.53万	0.00亿	0.000%
2026-04-28	56.830	56.130	57.780	55.700	-0.690	-1.214%	1.70万	0.00亿	0.000%
2026-04-27	56.680	56.820	57.790	56.560	0.150	0.265%	1.55万	0.00亿	0.000%
2026-04-24	57.680	56.670	57.840	56.300	-0.960	-1.666%	1.54万	0.00亿	0.000%
2026-04-23	59.200	57.630	59.200	57.300	-1.410	-2.388%	1.97万	0.00亿	0.000%
2026-04-22	60.280	59.040	60.790	58.220	-1.350	-2.235%	2.26万	0.00亿	0.000%
2026-04-21	59.500	60.390	62.190	59.500	0.900	1.513%	3.83万	0.00亿	0.000%
2026-04-20	59.250	59.490	59.790	58.600	0.230	0.388%	1.68万	0.00亿	0.000%
2026-04-17	58.590	59.260	59.370	58.120	0.480	0.817%	1.42万	0.00亿	0.000%
2026-04-16	59.360	58.780	59.360	58.510	-0.590	-0.994%	1.50万	0.00亿	0.000%
2026-04-15	61.130	59.370	61.280	59.030	-1.300	-2.143%	2.59万	0.00亿	0.000%
2026-04-14	58.380	60.670	60.750	57.720	2.570	4.423%	3.21万	0.00亿	0.000%
2026-04-13	57.500	58.100	59.620	56.410	1.550	2.741%	2.46万	0.00亿	0.000%
2026-04-10	56.320	56.550	57.680	56.270	0.540	0.964%	1.49万	0.00亿	0.000%
2026-04-09	57.500	56.010	57.830	55.930	-1.810	-3.130%	1.23万	0.00亿	0.000%
2026-04-08	56.950	57.820	58.480	56.860	1.560	2.773%	1.55万	0.00亿	0.000%
2026-04-07	55.560	56.260	57.200	55.330	0.000	0.000%	1.14万	0.00亿	0.000%
2026-04-03	57.450	55.510	57.800	55.230	0.000	0.000%	1.24万	0.00亿	0.000%
2026-04-02	57.040	57.920	58.620	57.000	0.000	0.000%	1.72万	0.00亿	0.000%
2026-04-01	57.000	57.400	57.950	56.130	0.000	0.000%	1.78万	0.00亿	0.000%