康华生物(300841)股票信息
| 股票代码 | 300841 |
| 股票名称 | 康华生物 |
| 最新价/元 | 67.68 |
| 涨跌额/元 | -10.32 |
| 涨跌幅/% | -13.23 |
| 买入/元 | 67.67 |
| 卖出/元 | 67.68 |
| 昨收/元 | 78.00 |
| 今开/元 | 73.89 |
| 最高/元 | 74.88 |
| 最低/元 | 67.23 |
| 成交量/手 | 80392.06 |
| 成交额/万 | 57090.93 |
| 股净值/元 | 17.78 |
| 市净率 | 2.65 |
| 总市值/万 | 911314.24 |
| 流通值/万 | 827261.51 |
| 换手率/% | 6.58 |
| 入市日期 | 2020-06-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
康华生物(300841)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 73.89 | 67.68 | -10.32 | -13.23 | 80392.06 | 57090.93 | 6.58 |
| 2024-10-08 | 78.99 | 78.00 | 12.17 | 18.49 | 110227.31 | 83798.30 | 9.02 |
| 2024-09-30 | 58.26 | 65.83 | 10.72 | 19.45 | 82626.67 | 50986.23 | 6.76 |
| 2024-09-27 | 51.28 | 55.11 | 4.85 | 9.65 | 52540.76 | 28191.39 | 4.30 |
| 2024-09-26 | 48.16 | 50.26 | 2.10 | 4.36 | 26775.58 | 13117.10 | 2.19 |
| 2024-09-25 | 47.73 | 48.16 | 1.00 | 2.12 | 30198.85 | 14626.95 | 2.47 |
| 2024-09-24 | 45.48 | 47.16 | 2.18 | 4.85 | 24859.09 | 11474.48 | 2.03 |
| 2024-09-23 | 45.08 | 44.98 | -0.02 | -0.04 | 10544.43 | 4769.98 | 0.86 |
| 2024-09-20 | 45.66 | 45.00 | -0.79 | -1.73 | 13929.34 | 6286.22 | 1.14 |
| 2024-09-19 | 45.52 | 45.79 | 0.65 | 1.44 | 19815.68 | 9090.99 | 1.62 |
| 2024-09-18 | 45.18 | 45.14 | 0.10 | 0.22 | 15587.25 | 6985.14 | 1.28 |
| 2024-09-13 | 46.25 | 45.04 | -1.28 | -2.76 | 20946.82 | 9524.23 | 1.71 |
| 2024-09-12 | 46.76 | 46.32 | -0.64 | -1.36 | 14387.00 | 6763.55 | 1.18 |
| 2024-09-11 | 46.59 | 46.96 | 0.24 | 0.51 | 15277.03 | 7162.12 | 1.25 |
| 2024-09-10 | 47.56 | 46.72 | -0.42 | -0.89 | 19362.45 | 8993.18 | 1.58 |
| 2024-09-09 | 47.80 | 47.14 | -0.95 | -1.98 | 19151.36 | 9077.45 | 1.57 |
| 2024-09-06 | 49.50 | 48.09 | -1.48 | -2.99 | 27987.50 | 13536.69 | 2.29 |
| 2024-09-05 | 50.24 | 49.57 | -0.56 | -1.12 | 23349.25 | 11636.67 | 1.91 |
| 2024-09-04 | 51.01 | 50.13 | -1.09 | -2.13 | 23116.00 | 11652.90 | 1.89 |
| 2024-09-03 | 51.50 | 51.22 | -0.31 | -0.60 | 19806.54 | 10232.27 | 1.62 |
| 2024-09-02 | 51.89 | 51.53 | -0.44 | -0.85 | 18159.34 | 9419.33 | 1.49 |
| 2024-08-30 | 51.82 | 51.97 | 0.02 | 0.04 | 19977.95 | 10446.88 | 1.63 |
| 2024-08-29 | 51.01 | 51.95 | 0.53 | 1.03 | 14184.10 | 7360.88 | 1.16 |
| 2024-08-28 | 49.50 | 51.42 | 1.02 | 2.02 | 20050.80 | 10179.22 | 1.64 |
| 2024-08-27 | 49.51 | 50.40 | 0.95 | 1.92 | 20648.93 | 10479.48 | 1.69 |
| 2024-08-26 | 49.06 | 49.45 | 0.17 | 0.35 | 8522.06 | 4200.19 | 0.70 |
| 2024-08-23 | 49.26 | 49.28 | -0.02 | -0.04 | 13595.10 | 6622.55 | 1.11 |
| 2024-08-22 | 49.30 | 49.30 | 0.12 | 0.24 | 11039.06 | 5439.41 | 0.90 |
| 2024-08-21 | 49.09 | 49.18 | -0.18 | -0.37 | 15016.19 | 7449.48 | 1.23 |
| 2024-08-20 | 51.08 | 49.36 | -1.69 | -3.31 | 30311.92 | 14996.40 | 2.48 |
| 2024-08-19 | 54.03 | 51.05 | -3.02 | -5.59 | 37125.71 | 19332.40 | 3.04 |
| 2024-08-16 | 52.91 | 54.07 | 0.77 | 1.45 | 20938.09 | 11171.74 | 1.71 |
| 2024-08-15 | 52.00 | 53.30 | 1.11 | 2.13 | 16662.09 | 8806.83 | 1.36 |
| 2024-08-14 | 52.50 | 52.19 | -0.39 | -0.74 | 12419.05 | 6451.45 | 1.02 |
| 2024-08-13 | 52.30 | 52.58 | 0.12 | 0.23 | 10265.91 | 5334.29 | 0.84 |
| 2024-08-12 | 51.58 | 52.46 | 0.81 | 1.57 | 15004.56 | 7871.77 | 1.23 |
| 2024-08-09 | 52.51 | 51.65 | -0.73 | -1.39 | 12687.54 | 6635.09 | 1.04 |
| 2024-08-08 | 51.58 | 52.38 | 0.43 | 0.83 | 11251.31 | 5871.66 | 0.92 |
| 2024-08-07 | 52.28 | 51.95 | -0.54 | -1.03 | 13043.04 | 6761.93 | 1.07 |
| 2024-08-06 | 51.48 | 52.49 | 1.48 | 2.90 | 14076.95 | 7310.95 | 1.15 |
| 2024-08-05 | 52.48 | 51.01 | -1.59 | -3.02 | 16772.36 | 8728.89 | 1.37 |
| 2024-08-02 | 52.10 | 52.60 | 0.18 | 0.34 | 16256.25 | 8620.07 | 1.33 |
| 2024-08-01 | 52.80 | 52.42 | -0.69 | -1.30 | 12176.18 | 6411.42 | 1.00 |
| 2024-07-31 | 50.23 | 53.11 | 3.08 | 6.16 | 23456.37 | 12240.16 | 1.92 |
| 2024-07-30 | 50.06 | 50.03 | -0.04 | -0.08 | 8665.75 | 4317.79 | 0.71 |
| 2024-07-29 | 50.64 | 50.07 | -0.63 | -1.24 | 9278.72 | 4656.36 | 0.76 |
| 2024-07-26 | 50.30 | 50.70 | 0.44 | 0.88 | 9116.30 | 4612.75 | 0.75 |
| 2024-07-25 | 50.06 | 50.26 | 0.14 | 0.28 | 10793.57 | 5437.00 | 0.88 |
| 2024-07-24 | 50.68 | 50.12 | -0.86 | -1.69 | 12007.32 | 6068.83 | 0.98 |
| 2024-07-23 | 53.23 | 50.98 | -2.25 | -4.23 | 16734.74 | 8705.81 | 1.37 |
| 2024-07-22 | 53.32 | 53.23 | -0.47 | -0.88 | 13797.95 | 7344.34 | 1.13 |
| 2024-07-19 | 51.70 | 53.70 | 1.62 | 3.11 | 21770.56 | 11555.11 | 1.78 |
| 2024-07-18 | 51.85 | 52.08 | -0.28 | -0.54 | 17651.84 | 9094.91 | 1.44 |
| 2024-07-17 | 50.71 | 52.36 | 1.77 | 3.50 | 21527.99 | 11127.97 | 1.76 |
| 2024-07-16 | 50.60 | 50.59 | -0.30 | -0.59 | 10504.25 | 5314.54 | 0.86 |
| 2024-07-15 | 51.63 | 50.89 | -0.86 | -1.66 | 10820.50 | 5507.06 | 0.89 |
| 2024-07-12 | 52.03 | 51.75 | -0.45 | -0.86 | 12146.56 | 6273.64 | 0.99 |
| 2024-07-11 | 51.36 | 52.20 | 1.27 | 2.49 | 16287.75 | 8482.62 | 1.33 |
| 2024-07-10 | 50.29 | 50.93 | 0.41 | 0.81 | 11797.72 | 5998.56 | 0.97 |
| 2024-07-09 | 49.99 | 50.52 | 0.22 | 0.44 | 16556.50 | 8276.23 | 1.35 |
| 2024-07-08 | 51.70 | 50.30 | -1.48 | -2.86 | 20456.56 | 10285.76 | 1.67 |
| 2024-07-05 | 49.78 | 51.78 | 1.58 | 3.15 | 23283.81 | 11847.29 | 1.90 |
| 2024-07-04 | 52.00 | 50.20 | -1.86 | -3.57 | 21486.00 | 10823.07 | 1.76 |
| 2024-07-03 | 51.43 | 52.06 | 0.63 | 1.23 | 16930.04 | 8737.12 | 1.39 |
| 2024-07-02 | 51.66 | 51.43 | -0.25 | -0.48 | 11970.29 | 6182.17 | 0.98 |
| 2024-07-01 | 50.60 | 51.68 | 1.04 | 2.05 | 13857.48 | 7080.86 | 1.13 |
| 2024-06-28 | 51.20 | 50.64 | -0.61 | -1.19 | 15105.13 | 7737.41 | 1.24 |
| 2024-06-27 | 52.80 | 51.25 | -1.55 | -2.94 | 14953.88 | 7728.64 | 1.22 |
| 2024-06-26 | 51.59 | 52.80 | 1.20 | 2.33 | 16896.89 | 8782.28 | 1.38 |
| 2024-06-25 | 51.61 | 51.60 | 0.00 | 0.00 | 12479.35 | 6472.34 | 1.02 |
| 2024-06-24 | 53.38 | 51.60 | -1.83 | -3.43 | 13994.00 | 7323.15 | 1.14 |
| 2024-06-21 | 52.99 | 53.43 | 0.31 | 0.58 | 9652.25 | 5155.42 | 0.79 |
| 2024-06-20 | 54.00 | 53.12 | -0.98 | -1.81 | 17822.25 | 9571.26 | 1.46 |
| 2024-06-19 | 54.63 | 54.10 | -0.41 | -0.75 | 11721.75 | 6370.19 | 0.96 |
| 2024-06-18 | 54.99 | 54.51 | -0.18 | -0.33 | 15779.25 | 8663.21 | 1.29 |
| 2024-06-17 | 55.35 | 54.69 | -1.23 | -2.20 | 14152.81 | 7772.64 | 1.16 |
| 2024-06-14 | 55.52 | 55.92 | 0.52 | 0.94 | 15608.04 | 8594.56 | 1.28 |
| 2024-06-13 | 56.20 | 55.40 | -0.84 | -1.49 | 11769.37 | 6540.06 | 0.96 |
| 2024-06-12 | 55.93 | 56.24 | 0.33 | 0.59 | 13901.01 | 7851.72 | 1.14 |
| 2024-06-11 | 55.19 | 55.91 | 0.86 | 1.56 | 14165.87 | 7792.53 | 1.16 |
| 2024-06-07 | 55.55 | 55.05 | -0.33 | -0.60 | 13352.67 | 7370.05 | 1.09 |
| 2024-06-06 | 56.81 | 55.38 | -1.40 | -2.47 | 17026.04 | 9488.07 | 1.39 |
| 2024-06-05 | 57.84 | 56.78 | -1.08 | -1.87 | 13316.67 | 7681.48 | 1.09 |
| 2024-06-04 | 56.80 | 57.86 | 1.05 | 1.85 | 13139.79 | 7528.86 | 1.07 |
| 2024-06-03 | 58.15 | 56.81 | -1.09 | -1.88 | 14339.00 | 8223.13 | 1.17 |
| 2024-05-31 | 57.86 | 57.90 | 0.47 | 0.82 | 13818.00 | 8015.46 | 1.13 |
| 2024-05-30 | 57.80 | 57.43 | -0.35 | -0.61 | 9722.00 | 5581.37 | 0.80 |
| 2024-05-29 | 57.68 | 57.78 | 0.15 | 0.26 | 13289.00 | 7680.39 | 1.09 |
| 2024-05-28 | 59.18 | 57.63 | -1.57 | -2.65 | 16322.27 | 9495.13 | 1.34 |
| 2024-05-27 | 59.50 | 59.20 | 0.23 | 0.39 | 14989.77 | 8758.67 | 1.23 |
| 2024-05-24 | 60.23 | 58.97 | -1.12 | -1.86 | 13159.45 | 7856.98 | 1.08 |
| 2024-05-23 | 61.88 | 60.09 | -1.37 | -2.23 | 13572.75 | 8212.11 | 1.11 |
| 2024-05-22 | 61.29 | 61.46 | -0.03 | -0.05 | 14305.97 | 8794.73 | 1.17 |
| 2024-05-21 | 62.40 | 61.49 | -1.32 | -2.10 | 16955.80 | 10450.43 | 1.39 |
| 2024-05-20 | 61.53 | 62.81 | 1.17 | 1.90 | 19433.62 | 12212.22 | 1.59 |
| 2024-05-17 | 60.94 | 61.64 | 0.72 | 1.18 | 13718.75 | 8407.07 | 1.12 |
| 2024-05-16 | 61.95 | 60.92 | -0.78 | -1.26 | 15161.00 | 9331.94 | 1.24 |
| 2024-05-15 | 62.60 | 61.70 | -1.20 | -1.91 | 19686.32 | 12199.87 | 1.61 |
| 2024-05-14 | 62.85 | 62.90 | 0.50 | 0.80 | 24849.00 | 15707.83 | 2.03 |
| 2024-05-13 | 63.44 | 62.40 | -1.62 | -2.53 | 24692.47 | 15531.95 | 2.02 |
日K线
周K线
月K线
