意见反馈 手机随时随地看行情
广康生化 (300804)
  • 24.22
  • -0.16
  • -0.66%
2025-02-27 15:00

历史行情

按日 按周 按月
累计:
105.91105.91
日期 开盘 收盘 涨跌额 涨跌幅 最低 最高 成交量(手) 成交金额(万) 换手率 盘后量(手)
累计:2024-10-30至2025-02-27-0.29-1.18%20.726.93738849180926.69268.64% 9
2025-02-2724.4224.22-0.16-0.66%23.8824.4968411652.152.49% 0.00
2025-02-2624.2524.380.070.29%24.2524.6656491383.852.05% 0.00
2025-02-2524.3524.31-0.25-1.02%24.1824.5263101535.872.29% 0.00
2025-02-2424.4624.560.150.61%24.3624.99116432866.144.23% 0.00
2025-02-2124.5324.410.000.00%24.0524.7294872307.223.45% 0.00
2025-02-2024.1924.410.150.62%24.1624.4866181613.182.41% 0.00
2025-02-1923.9024.260.532.23%23.5124.2969631678.702.53% 0.00
2025-02-1824.2823.73-0.51-2.10%23.5524.4564531551.362.35% 0.00
2025-02-1723.9924.240.251.04%23.9024.3958591417.162.13% 0.00
2025-02-1423.8923.990.050.21%23.8224.184102983.621.49% 0.00
2025-02-1324.1223.94-0.19-0.79%23.8024.2847121128.941.71% 0.00
2025-02-1224.1424.13-0.03-0.12%23.8824.3944111063.041.60% 0.00
2025-02-1124.2724.16-0.10-0.41%23.9024.293965955.541.44% 0.00
2025-02-1023.8124.260.461.93%23.8124.2668301644.832.48% 0.00
2025-02-0723.8423.800.100.42%23.6024.0861711473.142.24% 0.00
2025-02-0623.4323.700.140.59%23.3623.7761751457.432.25% 0.00
2025-02-0523.3723.560.311.33%23.2623.6763491489.842.31% 0.00
2025-01-2723.2323.250.070.30%23.1923.6067261575.542.45% 0.00
2025-01-2422.8023.180.281.22%22.7123.1954611255.741.99% 0.00
2025-01-2322.9222.900.200.88%22.8823.2357621328.832.10% 0.00
2025-01-2222.9022.70-0.19-0.83%22.5822.9852491193.261.91% 0.00
2025-01-2123.3022.89-0.14-0.61%22.6123.3055011261.122.00% 0.00
2025-01-2022.8223.030.351.54%22.7523.2176801769.342.79% 0.00
2025-01-1722.7822.68-0.27-1.18%22.5122.9669721582.832.54% 0.00
2025-01-1623.4422.95-0.50-2.13%22.5623.58170453929.176.20% 0.00
2025-01-1524.0023.45-0.89-3.66%23.3024.09152703611.815.55% 0.00
2025-01-1423.4024.340.461.93%23.2924.38239765724.818.72% 0.00
2025-01-1322.8123.880.773.33%22.0024.42230025374.898.36% 0.00
2025-01-1022.4423.110.361.58%22.4124.06175994081.686.40% 0.00
2025-01-0922.8822.75-0.05-0.22%22.3023.0881811850.872.97% 0.00
2025-01-0822.2322.800.572.56%21.5122.9297182161.653.53% 2.00
2025-01-0721.5022.230.552.54%21.3522.2860951335.232.22% 0.00
2025-01-0621.2321.680.331.55%20.7021.7361751322.022.25% 0.00
2025-01-0322.3021.35-0.98-4.39%21.3222.5195692078.983.48% 0.00
2025-01-0222.5522.33-0.23-1.02%22.0123.1977041748.052.80% 0.00
2024-12-3123.0322.56-0.42-1.83%22.5123.2244951026.921.63% 0.00
2024-12-3023.2722.98-0.34-1.46%22.6023.4164851492.532.36% 0.00
2024-12-2723.0523.320.281.22%23.0423.6650061172.451.82% 0.00
2024-12-2622.5723.040.261.14%22.5723.234331999.741.57% 0.00
2024-12-2523.3622.78-0.75-3.19%22.4323.5276611749.232.79% 0.00
2024-12-2423.7023.530.000.00%23.2324.1256571332.882.06% 0.00
2024-12-2324.9723.53-1.44-5.77%23.4425.11106632564.483.88% 0.00
2024-12-2024.4124.970.441.79%24.4125.1961101525.452.22% 0.00
2024-12-1924.5024.53-0.11-0.45%24.2624.9265221596.152.37% 0.00
2024-12-1824.8424.64-0.11-0.44%24.1124.9462911550.982.29% 0.00
2024-12-1726.1424.75-1.39-5.32%24.5026.24126773193.144.61% 0.00
2024-12-1625.8926.140.240.93%25.8126.2595642492.623.48% 0.00
2024-12-1326.1525.90-0.25-0.96%25.8226.35108432825.073.94% 0.00
2024-12-1226.1026.150.180.69%25.8726.2281332121.822.96% 0.00
2024-12-1125.9125.970.030.12%25.7726.1369651805.862.53% 0.00
2024-12-1026.6525.94-0.24-0.92%25.8126.93137963630.605.02% 0.00
2024-12-0925.9526.180.250.96%25.3526.29135223510.724.92% 0.00
2024-12-0625.6525.930.301.17%25.3326.47162614219.965.91% 0.00
2024-12-0525.0625.630.441.75%25.0025.6865471670.372.38% 0.00
2024-12-0425.6225.19-0.46-1.79%25.0925.7580672050.182.93% 0.00
2024-12-0325.7325.65-0.06-0.23%25.2625.8381532086.032.96% 0.00
2024-12-0225.4825.710.261.02%25.4325.78111222851.394.04% 0.00
2024-11-2925.0225.450.291.15%24.9325.77103222620.963.75% 5.00
2024-11-2824.9425.160.301.21%24.7525.4994972389.203.45% 0.00
2024-11-2724.7824.860.070.28%23.8324.9882212006.122.99% 0.00
2024-11-2625.1824.79-0.29-1.16%24.7025.4867931699.532.47% 0.00
2024-11-2524.5025.080.421.70%24.5025.1771941791.642.62% 0.00
2024-11-2225.8424.66-1.40-5.37%24.5626.04161014076.675.85% 0.00
2024-11-2125.3526.060.602.36%25.1826.92226715923.548.24% 0.00
2024-11-2024.4825.460.863.50%24.3325.86127343234.304.63% 0.00
2024-11-1924.2024.600.622.59%23.9624.6068691664.112.50% 0.00
2024-11-1824.9023.98-0.78-3.15%23.8225.10110542681.614.02% 0.00
2024-11-1525.1224.76-0.45-1.79%24.6225.7786552179.253.15% 0.00
2024-11-1425.9125.21-0.69-2.66%25.0225.9975631926.192.75% 0.00
2024-11-1325.5925.900.321.25%25.0026.15103352657.103.76% 0.00
2024-11-1225.6925.58-0.10-0.39%24.8126.15132333402.634.81% 1.00
2024-11-1125.3025.680.240.94%25.3025.98124223180.814.52% 0.00
2024-11-0825.6025.44-0.16-0.63%25.2925.81118213018.194.30% 0.00
2024-11-0725.0025.600.592.36%24.8325.74159164048.415.79% 0.00
2024-11-0625.2325.01-0.21-0.83%24.8125.3898552473.543.58% 0.00
2024-11-0524.7325.220.491.98%24.7225.24102642569.413.73% 0.00
2024-11-0424.5224.730.261.06%24.2224.9456781395.702.06% 0.00
2024-11-0125.0024.47-0.63-2.51%24.3625.1386482136.103.14% 0.00
2024-10-3124.7425.100.261.05%24.6325.78126413180.824.60% 1.00
2024-10-3024.5124.840.331.35%24.2625.55152683814.465.55% 0.00
*注:每次查询最多显示100条