当前位置: 爱股网 > 股票行情 > 冠昊生物(300238)股票行情

冠昊生物(300238)股票行情

冠昊生物(300238)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

冠昊生物(300238)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	15.61	15.13	-0.30	-1.94%	15.00	15.61	70690	10784.68	2.67%	0.00
2026-03-24	14.83	15.43	0.91	6.27%	14.70	15.49	99016	14983.55	3.73%	0.00
2026-03-23	14.90	14.52	-0.85	-5.53%	14.38	15.38	97286	14427.18	3.67%	0.00
2026-03-20	16.03	15.37	-0.64	-4.00%	15.30	16.22	79717	12525.46	3.01%	0.00
2026-03-19	16.43	16.01	-0.62	-3.73%	15.97	16.50	94789	15348.21	3.58%	0.00
2026-03-18	16.28	16.63	0.46	2.84%	16.28	16.88	139273	23089.41	5.25%	3.00
2026-03-17	16.37	16.17	-0.31	-1.88%	16.17	16.75	112376	18473.55	4.24%	0.00
2026-03-16	15.98	16.48	0.38	2.36%	15.90	16.48	133062	21758.71	5.02%	6.00
2026-03-13	15.91	16.10	0.11	0.69%	15.75	16.31	99338	15960.64	3.75%	0.00
2026-03-12	15.90	15.99	-0.02	-0.12%	15.70	16.03	50243	7995.72	1.90%	0.00
2026-03-11	15.99	16.01	0.02	0.13%	15.90	16.20	65152	10433.18	2.46%	0.00
2026-03-10	15.80	15.99	0.32	2.04%	15.70	16.07	60612	9638.07	2.29%	0.00
2026-03-09	15.59	15.67	-0.17	-1.07%	15.51	15.77	68134	10671.99	2.57%	0.00
2026-03-06	14.90	15.84	0.87	5.81%	14.85	15.97	122530	19204.88	4.62%	0.00
2026-03-05	14.92	14.97	0.32	2.18%	14.72	15.11	50323	7507.06	1.90%	0.00
2026-03-04	14.56	14.65	-0.04	-0.27%	14.49	14.82	39324	5767.28	1.48%	0.00
2026-03-03	15.29	14.69	-0.59	-3.86%	14.66	15.44	65661	9841.60	2.48%	0.00
2026-03-02	15.71	15.28	-0.77	-4.80%	15.15	15.79	77328	11903.49	2.92%	7.00
2026-02-27	15.85	16.05	0.17	1.07%	15.73	16.06	40018	6355.16	1.51%	0.00
2026-02-26	16.05	15.88	-0.17	-1.06%	15.85	16.05	43258	6880.59	1.63%	0.00
2026-02-25	15.99	16.05	0.18	1.13%	15.88	16.15	43891	7052.76	1.66%	0.00
2026-02-24	15.76	15.87	0.22	1.41%	15.68	15.97	45270	7185.22	1.71%	0.00
2026-02-13	15.59	15.65	0.04	0.26%	15.56	15.78	29510	4630.43	1.11%	0.00
2026-02-12	15.62	15.61	-0.06	-0.38%	15.46	15.73	34412	5376.76	1.30%	0.00
2026-02-11	15.88	15.67	-0.14	-0.89%	15.63	15.98	42134	6648.33	1.59%	0.00
2026-02-10	15.77	15.81	0.04	0.25%	15.61	15.85	47389	7467.92	1.79%	0.00
2026-02-09	15.76	15.77	0.19	1.22%	15.66	15.85	40336	6359.72	1.52%	12.00
2026-02-06	15.50	15.58	0.03	0.19%	15.41	15.80	47669	7469.27	1.80%	0.00
2026-02-05	15.68	15.55	-0.18	-1.14%	15.51	15.83	47660	7451.37	1.80%	0.00
2026-02-04	15.68	15.73	0.05	0.32%	15.52	15.75	48903	7652.95	1.84%	0.00
2026-02-03	15.63	15.68	0.17	1.10%	15.48	15.72	60584	9451.04	2.29%	0.00
2026-02-02	15.72	15.51	-0.34	-2.15%	15.46	16.00	60014	9467.87	2.26%	0.00
2026-01-30	16.32	15.85	-0.37	-2.28%	15.72	16.38	67046	10681.13	2.53%	6.00
2026-01-29	16.10	16.22	0.04	0.25%	15.84	16.54	80788	13136.04	3.05%	0.00
2026-01-28	16.85	16.18	-0.70	-4.15%	16.14	16.86	102438	16790.54	3.86%	0.00
2026-01-27	17.12	16.88	-0.43	-2.48%	16.27	17.12	157599	26164.49	5.94%	0.00
2026-01-26	17.05	17.31	0.14	0.82%	16.57	17.50	212825	36248.32	8.03%	23.00
2026-01-23	17.31	17.17	0.48	2.88%	16.95	17.79	191429	33170.00	7.22%	0.00
2026-01-22	16.69	16.69	0.35	2.14%	16.58	17.48	186577	31647.48	7.04%	15.00
2026-01-21	16.28	16.34	0.02	0.12%	16.01	16.48	58182	9513.75	2.19%	0.00
2026-01-20	16.69	16.32	-0.28	-1.69%	16.16	16.71	74563	12225.74	2.81%	0.00
2026-01-19	16.50	16.60	0.06	0.36%	16.43	16.85	66142	10976.46	2.49%	0.00
2026-01-16	16.92	16.54	-0.42	-2.48%	16.27	16.95	117411	19395.80	4.43%	0.00
2026-01-15	17.12	16.96	-0.34	-1.97%	16.78	17.25	111977	18963.79	4.22%	14.00
2026-01-14	17.28	17.30	-0.19	-1.09%	16.94	17.83	218433	37974.60	8.24%	0.00
2026-01-13	17.86	17.49	-0.36	-2.02%	17.24	18.00	225802	39696.50	8.52%	0.00
2026-01-12	17.33	17.85	0.52	3.00%	17.14	17.98	301326	52977.27	11.37%	0.00
2026-01-09	16.95	17.33	0.20	1.17%	16.76	17.37	252153	43156.95	9.51%	0.00
2026-01-08	16.66	17.13	0.46	2.76%	16.42	17.43	286283	48791.20	10.80%	0.00
2026-01-07	17.11	16.67	-0.51	-2.97%	16.58	17.58	361376	61495.97	13.63%	18.00
2026-01-06	17.01	17.18	0.56	3.37%	16.91	18.00	536590	93727.09	20.24%	11.00
2026-01-05	14.81	16.62	2.77	20.00%	14.58	16.62	364634	57492.70	13.75%	0.00
2025-12-31	13.88	13.85	-0.05	-0.36%	13.78	13.95	28775	3981.02	1.09%	0.00
2025-12-30	13.89	13.90	-0.08	-0.57%	13.84	14.05	28548	3979.95	1.08%	0.00
2025-12-29	14.09	13.98	-0.11	-0.78%	13.92	14.12	33673	4719.51	1.27%	0.00
2025-12-26	14.28	14.09	-0.19	-1.33%	14.05	14.30	46439	6577.46	1.75%	0.00
2025-12-25	14.16	14.28	0.13	0.92%	14.10	14.32	31645	4500.45	1.19%	0.00
2025-12-24	14.14	14.15	0.01	0.07%	14.04	14.22	29296	4142.84	1.10%	0.00
2025-12-23	14.16	14.14	-0.02	-0.14%	14.00	14.19	28098	3958.83	1.06%	0.00
2025-12-22	14.36	14.16	-0.20	-1.39%	14.11	14.40	46511	6603.47	1.75%	0.00
2025-12-19	14.10	14.36	0.22	1.56%	14.10	14.37	33595	4797.46	1.27%	0.00
2025-12-18	13.96	14.14	0.16	1.14%	13.88	14.26	35339	5006.81	1.33%	0.00
2025-12-17	13.80	13.98	0.14	1.01%	13.69	13.99	34321	4749.55	1.29%	0.00
2025-12-16	14.01	13.84	-0.17	-1.21%	13.79	14.11	31741	4403.51	1.20%	0.00
2025-12-15	14.04	14.01	-0.09	-0.64%	13.90	14.18	30802	4323.72	1.16%	0.00
2025-12-12	14.12	14.10	0.04	0.28%	13.94	14.22	33089	4674.19	1.25%	0.00
2025-12-11	14.39	14.06	-0.31	-2.16%	14.03	14.39	40470	5717.02	1.53%	0.00
2025-12-10	14.44	14.37	-0.07	-0.48%	14.22	14.50	37245	5330.25	1.40%	0.00
2025-12-09	14.64	14.44	-0.18	-1.23%	14.40	14.72	38956	5671.90	1.47%	0.00
2025-12-08	14.70	14.62	-0.02	-0.14%	14.54	14.80	46276	6787.84	1.75%	0.00
2025-12-05	14.68	14.64	0.02	0.14%	14.33	14.81	40022	5804.10	1.51%	0.00
2025-12-04	14.73	14.62	-0.11	-0.75%	14.38	14.88	56175	8216.94	2.12%	0.00
2025-12-03	15.01	14.73	-0.26	-1.73%	14.69	15.13	47863	7098.69	1.81%	0.00
2025-12-02	15.25	14.99	-0.26	-1.70%	14.89	15.26	42752	6410.15	1.61%	0.00
2025-12-01	15.23	15.25	0.02	0.13%	15.16	15.49	51004	7791.28	1.92%	0.00
2025-11-28	15.36	15.23	-0.08	-0.52%	15.07	15.39	38202	5804.84	1.44%	0.00
2025-11-27	15.39	15.31	-0.05	-0.33%	15.22	15.47	40581	6234.74	1.53%	0.00
2025-11-26	15.50	15.36	-0.22	-1.41%	15.31	15.89	74850	11667.67	2.82%	0.00
2025-11-25	15.29	15.58	0.29	1.90%	15.25	15.84	70906	11003.32	2.67%	0.00
2025-11-24	14.62	15.29	0.78	5.38%	14.60	15.48	88399	13340.29	3.33%	0.00

深证大盘股票行情在线 K线走势图

冠昊生物(300238)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58