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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.73 | 23.95 | 23.51 | 23.57 | -0.67% | 2.00 | 1.65% |
| 2025-08-18 | 23.46 | 24.00 | 23.46 | 23.73 | +1.19% | 2.78 | 2.28% |
| 2025-08-15 | 23.16 | 23.53 | 23.16 | 23.45 | +1.30% | 1.64 | 1.37% |
| 2025-08-14 | 23.85 | 23.94 | 23.14 | 23.15 | -2.94% | 2.66 | 2.21% |
| 2025-08-13 | 24.01 | 24.03 | 23.56 | 23.85 | -0.33% | 2.22 | 1.83% |
| 2025-08-12 | 23.66 | 24.31 | 23.55 | 23.93 | +0.89% | 2.77 | 2.25% |
| 2025-08-11 | 23.33 | 23.83 | 23.31 | 23.72 | +1.76% | 1.94 | 1.60% |
| 2025-08-08 | 23.60 | 23.71 | 23.28 | 23.31 | -0.98% | 1.94 | 1.62% |
| 2025-08-07 | 23.34 | 23.97 | 23.33 | 23.54 | +0.90% | 2.38 | 1.96% |
| 2025-08-06 | 23.57 | 23.65 | 23.27 | 23.33 | -0.85% | 2.04 | 1.71% |
| 2025-08-05 | 23.83 | 23.91 | 23.45 | 23.53 | -1.05% | 1.96 | 1.62% |
| 2025-08-04 | 23.56 | 23.81 | 23.22 | 23.78 | +0.72% | 1.83 | 1.52% |
| 2025-08-01 | 23.67 | 24.09 | 23.50 | 23.61 | -0.25% | 1.89 | 1.56% |
| 2025-07-31 | 24.30 | 24.39 | 23.60 | 23.67 | -2.87% | 3.07 | 2.50% |
| 2025-07-30 | 24.19 | 24.98 | 24.00 | 24.37 | +0.91% | 4.68 | 3.72% |
| 2025-07-29 | 23.62 | 24.20 | 23.26 | 24.15 | +2.55% | 3.67 | 3.01% |
| 2025-07-28 | 23.98 | 24.24 | 23.41 | 23.55 | -2.32% | 3.59 | 2.96% |
| 2025-07-25 | 23.22 | 24.70 | 23.11 | 24.11 | +4.51% | 6.57 | 5.35% |
| 2025-07-24 | 22.61 | 23.30 | 22.60 | 23.07 | +2.12% | 3.44 | 2.93% |
| 2025-07-23 | 22.83 | 23.29 | 22.52 | 22.59 | -0.83% | 2.89 | 2.46% |