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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.70 | 22.94 | 22.57 | 22.78 | +0.26% | 1.61 | 1.38% |
| 2025-07-21 | 22.81 | 22.88 | 22.67 | 22.72 | -0.35% | 1.33 | 1.15% |
| 2025-07-18 | 22.61 | 22.81 | 22.52 | 22.80 | +0.80% | 1.43 | 1.24% |
| 2025-07-17 | 22.41 | 22.66 | 22.35 | 22.62 | +0.98% | 1.25 | 1.08% |
| 2025-07-16 | 22.36 | 22.47 | 22.24 | 22.40 | +0.40% | 1.08 | 0.95% |
| 2025-07-15 | 22.62 | 22.76 | 22.15 | 22.31 | -1.33% | 1.69 | 1.47% |
| 2025-07-14 | 22.67 | 22.84 | 22.41 | 22.61 | +0.13% | 1.35 | 1.17% |
| 2025-07-11 | 22.58 | 22.73 | 22.45 | 22.58 | +0.13% | 1.57 | 1.35% |
| 2025-07-10 | 22.60 | 22.68 | 22.46 | 22.55 | -0.57% | 1.50 | 1.30% |
| 2025-07-09 | 22.80 | 22.99 | 22.59 | 22.68 | -0.53% | 2.00 | 1.72% |
| 2025-07-08 | 22.98 | 23.03 | 22.39 | 22.80 | -0.18% | 2.87 | 2.47% |
| 2025-07-07 | 23.49 | 23.68 | 22.76 | 22.84 | -1.51% | 3.46 | 2.93% |
| 2025-07-04 | 21.62 | 23.60 | 21.59 | 23.19 | +7.51% | 7.15 | 6.10% |
| 2025-07-03 | 21.38 | 21.60 | 21.34 | 21.57 | +0.94% | 0.85 | 0.77% |
| 2025-07-02 | 21.56 | 21.59 | 21.30 | 21.37 | -0.56% | 0.87 | 0.79% |
| 2025-07-01 | 21.60 | 21.64 | 21.45 | 21.49 | -0.37% | 0.84 | 0.76% |
| 2025-06-30 | 21.28 | 21.62 | 21.17 | 21.57 | +1.32% | 1.15 | 1.05% |
| 2025-06-27 | 21.39 | 21.57 | 21.29 | 21.29 | -0.51% | 0.96 | 0.88% |
| 2025-06-26 | 21.33 | 21.69 | 21.21 | 21.40 | +0.19% | 1.13 | 1.03% |
| 2025-06-25 | 21.30 | 21.37 | 21.08 | 21.36 | +0.47% | 0.99 | 0.91% |