健帆生物 sz.300529
18.79
+0.54%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.63 | 18.93 | 18.53 | 18.79 | +0.54% | 0.87 | 0.90% |
| 2026-05-21 | 18.82 | 19.22 | 18.63 | 18.69 | -1.01% | 1.01 | 1.04% |
| 2026-05-20 | 19.10 | 19.10 | 18.75 | 18.88 | -1.41% | 0.75 | 0.78% |
| 2026-05-19 | 18.96 | 19.34 | 18.90 | 19.15 | +0.95% | 0.72 | 0.74% |
| 2026-05-18 | 19.15 | 19.23 | 18.85 | 18.97 | -1.35% | 1.01 | 1.03% |
| 2026-05-15 | 19.48 | 19.58 | 19.09 | 19.23 | -1.13% | 1.21 | 1.22% |
| 2026-05-14 | 19.88 | 19.95 | 19.45 | 19.45 | -2.21% | 1.41 | 1.40% |
| 2026-05-13 | 20.00 | 20.21 | 19.86 | 19.89 | -0.20% | 1.44 | 1.40% |
| 2026-05-12 | 19.85 | 20.16 | 19.73 | 19.93 | -0.35% | 1.32 | 1.29% |
| 2026-05-11 | 19.50 | 20.09 | 19.28 | 20.00 | +2.51% | 2.23 | 2.19% |
| 2026-05-08 | 19.11 | 19.62 | 19.10 | 19.51 | +1.88% | 1.27 | 1.28% |
| 2026-05-07 | 19.28 | 19.36 | 19.10 | 19.15 | -0.93% | 1.02 | 1.04% |
| 2026-05-06 | 19.21 | 19.37 | 19.08 | 19.33 | +1.52% | 1.24 | 1.26% |
| 2026-04-30 | 19.06 | 19.28 | 18.98 | 19.04 | -0.10% | 1.07 | 1.09% |
| 2026-04-29 | 19.31 | 19.40 | 19.05 | 19.06 | -0.88% | 1.47 | 1.50% |
| 2026-04-28 | 18.98 | 19.87 | 18.97 | 19.23 | +5.89% | 3.18 | 3.18% |
| 2026-04-27 | 18.27 | 18.40 | 18.08 | 18.16 | -2.26% | 0.88 | 0.94% |
| 2026-04-24 | 18.51 | 18.71 | 18.36 | 18.58 | -0.11% | 0.99 | 1.04% |
| 2026-04-23 | 18.35 | 18.61 | 18.13 | 18.60 | +1.25% | 1.27 | 1.35% |
| 2026-04-22 | 18.52 | 18.55 | 18.23 | 18.37 | -1.76% | 1.32 | 1.41% |