广康生化(300804)股票行情
广康生化(300804)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 |
|---|
| 2026-02-05 | 37.07 | 36.93 | -0.08 | -0.22% | 36.88 | 37.75 | 7951 | 2962.97 | 2.89% | 0.00 |
| 2026-02-04 | 37.45 | 37.01 | 0.06 | 0.16% | 36.80 | 37.80 | 9462 | 3525.06 | 3.44% | 0.00 |
| 2026-02-03 | 36.54 | 36.95 | 0.77 | 2.13% | 36.50 | 37.16 | 12063 | 4451.04 | 4.39% | 0.00 |
| 2026-02-02 | 37.22 | 36.18 | -1.27 | -3.39% | 36.13 | 37.45 | 15230 | 5607.71 | 5.54% | 0.00 |
| 2026-01-30 | 36.66 | 37.45 | 0.79 | 2.15% | 36.50 | 37.51 | 18712 | 6941.34 | 6.80% | 0.00 |
| 2026-01-29 | 36.55 | 36.66 | -0.09 | -0.24% | 36.41 | 37.32 | 11712 | 4319.02 | 4.26% | 0.00 |
| 2026-01-28 | 37.00 | 36.75 | -0.25 | -0.68% | 36.64 | 37.23 | 8712 | 3216.04 | 3.17% | 0.00 |
| 2026-01-27 | 37.30 | 37.00 | -0.50 | -1.33% | 36.32 | 37.58 | 12046 | 4437.85 | 4.38% | 0.00 |
| 2026-01-26 | 37.80 | 37.50 | -0.05 | -0.13% | 37.03 | 37.94 | 13979 | 5240.22 | 5.08% | 0.00 |
| 2026-01-23 | 37.25 | 37.55 | 0.19 | 0.51% | 37.17 | 37.78 | 11487 | 4310.44 | 4.18% | 0.00 |
| 2026-01-22 | 37.00 | 37.36 | 0.44 | 1.19% | 36.85 | 37.50 | 13812 | 5146.59 | 5.02% | 0.00 |
| 2026-01-21 | 36.75 | 36.92 | 0.03 | 0.08% | 36.45 | 37.07 | 10897 | 4010.22 | 3.96% | 0.00 |
| 2026-01-20 | 36.80 | 36.89 | 0.12 | 0.33% | 36.45 | 37.16 | 11686 | 4302.54 | 4.25% | 0.00 |
| 2026-01-19 | 36.06 | 36.77 | 0.47 | 1.29% | 36.06 | 36.80 | 12546 | 4588.75 | 4.56% | 0.00 |
| 2026-01-16 | 37.06 | 36.30 | -0.03 | -0.08% | 36.02 | 37.25 | 12742 | 4629.72 | 4.63% | 0.00 |
| 2026-01-15 | 35.43 | 36.33 | 0.71 | 1.99% | 35.39 | 36.43 | 15465 | 5588.54 | 5.62% | 0.00 |
| 2026-01-14 | 35.96 | 35.62 | -0.23 | -0.64% | 35.20 | 36.19 | 13103 | 4689.28 | 4.76% | 0.00 |
| 2026-01-13 | 35.85 | 35.85 | -0.01 | -0.03% | 35.66 | 36.54 | 15657 | 5655.13 | 5.69% | 0.00 |
| 2026-01-12 | 35.96 | 35.86 | -0.10 | -0.28% | 35.45 | 35.96 | 13353 | 4774.59 | 4.86% | 0.00 |
| 2026-01-09 | 35.60 | 35.96 | 0.21 | 0.59% | 35.24 | 36.13 | 13084 | 4667.49 | 4.76% | 0.00 |
| 2026-01-08 | 35.39 | 35.75 | 0.36 | 1.02% | 35.21 | 35.78 | 8826 | 3145.93 | 3.21% | 0.00 |
| 2026-01-07 | 35.55 | 35.39 | -0.04 | -0.11% | 35.11 | 35.66 | 8133 | 2875.50 | 2.96% | 0.00 |
| 2026-01-06 | 35.32 | 35.43 | 0.00 | 0.00% | 35.16 | 35.76 | 9499 | 3378.38 | 3.45% | 0.00 |
| 2026-01-05 | 35.00 | 35.43 | 0.43 | 1.23% | 34.73 | 35.55 | 11944 | 4216.52 | 4.34% | 0.00 |
| 2025-12-31 | 34.90 | 35.00 | 0.38 | 1.10% | 34.50 | 35.06 | 5483 | 1906.34 | 1.99% | 0.00 |
| 2025-12-30 | 35.05 | 34.62 | -0.28 | -0.80% | 34.62 | 35.18 | 5092 | 1775.13 | 1.85% | 0.00 |
| 2025-12-29 | 35.14 | 34.90 | -0.01 | -0.03% | 34.69 | 35.14 | 4827 | 1684.10 | 1.76% | 0.00 |
| 2025-12-26 | 35.60 | 34.91 | -0.39 | -1.10% | 34.90 | 35.60 | 5622 | 1973.92 | 2.04% | 0.00 |
| 2025-12-25 | 35.18 | 35.30 | 0.25 | 0.71% | 34.90 | 35.36 | 3864 | 1358.03 | 1.41% | 0.00 |
| 2025-12-24 | 34.85 | 35.05 | 0.07 | 0.20% | 34.66 | 35.23 | 5143 | 1803.62 | 1.87% | 0.00 |
| 2025-12-23 | 34.96 | 34.98 | -0.02 | -0.06% | 34.54 | 35.26 | 5280 | 1841.97 | 1.92% | 0.00 |
| 2025-12-22 | 35.32 | 35.00 | -0.32 | -0.91% | 34.98 | 35.58 | 4615 | 1627.26 | 1.68% | 0.00 |
| 2025-12-19 | 34.59 | 35.32 | 0.64 | 1.85% | 34.57 | 35.38 | 7186 | 2515.84 | 2.61% | 0.00 |
| 2025-12-18 | 34.10 | 34.68 | 0.75 | 2.21% | 33.90 | 34.76 | 10493 | 3628.50 | 3.82% | 0.00 |
| 2025-12-17 | 33.49 | 33.93 | 0.39 | 1.16% | 32.77 | 33.97 | 10148 | 3389.62 | 3.69% | 0.00 |
| 2025-12-16 | 34.76 | 33.54 | -0.83 | -2.41% | 33.49 | 34.76 | 8416 | 2840.99 | 3.06% | 0.00 |
| 2025-12-15 | 33.91 | 34.37 | 0.43 | 1.27% | 33.77 | 34.78 | 9891 | 3402.05 | 3.60% | 0.00 |
| 2025-12-12 | 34.29 | 33.94 | -0.30 | -0.88% | 33.82 | 34.86 | 10761 | 3693.84 | 3.91% | 0.00 |
| 2025-12-11 | 35.16 | 34.24 | -0.82 | -2.34% | 34.20 | 35.23 | 8794 | 3038.44 | 3.20% | 0.00 |
| 2025-12-10 | 35.32 | 35.06 | -0.26 | -0.74% | 34.88 | 35.56 | 5835 | 2053.70 | 2.12% | 0.00 |
| 2025-12-09 | 35.97 | 35.32 | -0.64 | -1.78% | 35.28 | 36.06 | 4030 | 1437.75 | 1.47% | 0.00 |
| 2025-12-08 | 35.94 | 35.96 | 0.26 | 0.73% | 35.56 | 36.05 | 5240 | 1879.76 | 1.91% | 0.00 |
| 2025-12-05 | 34.95 | 35.70 | 0.75 | 2.15% | 34.90 | 35.77 | 6471 | 2290.14 | 2.35% | 0.00 |
| 2025-12-04 | 35.43 | 34.95 | -0.43 | -1.22% | 34.80 | 35.50 | 5855 | 2053.60 | 2.13% | 0.00 |
| 2025-12-03 | 35.63 | 35.38 | -0.25 | -0.70% | 35.13 | 35.89 | 5252 | 1860.42 | 1.91% | 0.00 |
| 2025-12-02 | 36.41 | 35.63 | -0.66 | -1.82% | 35.60 | 36.41 | 4980 | 1784.88 | 1.81% | 0.00 |
| 2025-12-01 | 36.12 | 36.29 | 0.32 | 0.89% | 35.87 | 37.26 | 10448 | 3822.77 | 3.80% | 0.00 |
| 2025-11-28 | 35.77 | 35.97 | 0.25 | 0.70% | 35.50 | 36.23 | 6302 | 2259.34 | 2.29% | 0.00 |
| 2025-11-27 | 35.68 | 35.72 | 0.25 | 0.70% | 35.54 | 36.06 | 5628 | 2017.36 | 2.05% | 0.00 |
| 2025-11-26 | 35.84 | 35.47 | -0.37 | -1.03% | 35.47 | 36.19 | 10142 | 3632.43 | 3.69% | 0.00 |
| 2025-11-25 | 35.58 | 35.84 | 0.26 | 0.73% | 35.46 | 36.20 | 8364 | 3009.68 | 3.04% | 0.00 |
| 2025-11-24 | 34.87 | 35.58 | 1.06 | 3.07% | 34.53 | 35.76 | 10018 | 3530.04 | 3.64% | 0.00 |
| 2025-11-21 | 36.23 | 34.52 | -1.79 | -4.93% | 34.38 | 36.55 | 14276 | 5007.88 | 5.19% | 0.00 |
| 2025-11-20 | 36.60 | 36.31 | -0.29 | -0.79% | 36.00 | 37.08 | 10702 | 3902.49 | 3.89% | 0.00 |
| 2025-11-19 | 37.61 | 36.60 | -1.05 | -2.79% | 36.51 | 37.97 | 11575 | 4279.12 | 4.21% | 0.00 |
| 2025-11-18 | 38.16 | 37.65 | -0.51 | -1.34% | 37.51 | 38.57 | 10846 | 4094.10 | 3.94% | 0.00 |
| 2025-11-17 | 38.48 | 38.16 | -0.24 | -0.63% | 38.13 | 38.74 | 8150 | 3129.27 | 2.96% | 0.00 |
| 2025-11-14 | 38.27 | 38.40 | -0.03 | -0.08% | 38.26 | 38.88 | 9737 | 3753.10 | 3.54% | 0.00 |
| 2025-11-13 | 38.84 | 38.43 | 0.01 | 0.03% | 38.30 | 38.84 | 10895 | 4203.92 | 3.96% | 0.00 |
| 2025-11-12 | 38.59 | 38.42 | -0.29 | -0.75% | 38.14 | 39.30 | 10652 | 4090.57 | 3.87% | 0.00 |
| 2025-11-11 | 38.41 | 38.71 | 0.29 | 0.75% | 38.11 | 38.84 | 14248 | 5500.70 | 5.18% | 0.00 |
| 2025-11-10 | 39.52 | 38.42 | -0.76 | -1.94% | 38.35 | 39.88 | 24771 | 9638.57 | 9.01% | 0.00 |
| 2025-11-07 | 38.37 | 39.18 | 1.01 | 2.65% | 37.81 | 40.58 | 35662 | 14061.18 | 12.97% | 0.00 |
| 2025-11-06 | 38.15 | 38.17 | 0.02 | 0.05% | 37.68 | 38.90 | 17269 | 6606.42 | 6.28% | 0.00 |
| 2025-11-05 | 37.60 | 38.15 | -0.42 | -1.09% | 37.51 | 38.35 | 22740 | 8653.81 | 8.27% | 0.00 |
| 2025-11-04 | 41.11 | 38.57 | -2.14 | -5.26% | 38.14 | 41.66 | 48643 | 19155.39 | 17.69% | 0.00 |
| 2025-11-03 | 39.66 | 40.71 | 1.49 | 3.80% | 39.30 | 42.69 | 55094 | 22602.63 | 20.03% | 0.00 |
| 2025-10-31 | 38.55 | 39.22 | 0.77 | 2.00% | 38.54 | 39.26 | 11525 | 4500.05 | 4.19% | 0.00 |
| 2025-10-30 | 39.84 | 38.45 | -0.95 | -2.41% | 38.43 | 39.86 | 10960 | 4254.14 | 3.99% | 0.00 |
| 2025-10-29 | 39.45 | 39.40 | -0.05 | -0.13% | 38.64 | 39.63 | 12809 | 5011.12 | 4.66% | 0.00 |
| 2025-10-28 | 39.95 | 39.45 | -0.52 | -1.30% | 39.43 | 40.40 | 11584 | 4616.97 | 4.21% | 0.00 |
| 2025-10-27 | 40.00 | 39.97 | 0.00 | 0.00% | 39.61 | 40.28 | 12883 | 5144.92 | 4.68% | 0.00 |
| 2025-10-24 | 39.52 | 39.97 | 0.47 | 1.19% | 39.20 | 40.00 | 19122 | 7609.23 | 6.95% | 1.00 |
| 2025-10-23 | 39.75 | 39.50 | 0.05 | 0.13% | 39.09 | 39.76 | 11314 | 4460.94 | 4.11% | 0.00 |
| 2025-10-22 | 39.02 | 39.45 | 0.14 | 0.36% | 39.00 | 39.88 | 13422 | 5301.09 | 4.88% | 0.00 |
| 2025-10-21 | 38.66 | 39.31 | 0.51 | 1.31% | 38.33 | 39.39 | 16696 | 6525.25 | 6.07% | 0.00 |
| 2025-10-20 | 37.34 | 38.80 | 1.64 | 4.41% | 37.34 | 39.76 | 22760 | 8825.57 | 8.28% | 0.00 |
| 2025-10-17 | 38.10 | 37.16 | -0.97 | -2.54% | 37.13 | 38.38 | 13725 | 5172.50 | 4.99% | 0.00 |
| 2025-10-16 | 38.99 | 38.13 | -0.86 | -2.21% | 38.05 | 39.17 | 11584 | 4464.70 | 4.21% | 0.00 |
| 2025-10-15 | 39.20 | 38.99 | -0.19 | -0.48% | 38.50 | 39.49 | 10828 | 4221.82 | 3.94% | 0.00 |
深证大盘股票行情在线 K线走势图
广康生化(300804)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
