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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.00 | 21.28 | 20.98 | 21.26 | +1.48% | 0.92 | 0.84% |
| 2025-06-23 | 20.97 | 21.05 | 20.75 | 20.95 | -0.52% | 0.79 | 0.74% |
| 2025-06-20 | 20.94 | 21.35 | 20.85 | 21.06 | +0.81% | 0.93 | 0.86% |
| 2025-06-19 | 21.04 | 21.13 | 20.73 | 20.89 | +0.05% | 0.76 | 0.71% |
| 2025-06-18 | 21.11 | 21.13 | 20.84 | 20.88 | -1.32% | 0.71 | 0.67% |
| 2025-06-17 | 21.12 | 21.45 | 20.92 | 21.16 | +1.00% | 0.88 | 0.81% |
| 2025-06-16 | 21.06 | 21.06 | 20.83 | 20.95 | -0.90% | 0.85 | 0.79% |
| 2025-06-13 | 21.62 | 21.62 | 21.10 | 21.14 | -2.36% | 1.65 | 1.51% |
| 2025-06-12 | 21.60 | 21.76 | 21.40 | 21.65 | +0.23% | 0.99 | 0.90% |
| 2025-06-11 | 21.73 | 21.95 | 21.60 | 21.60 | -0.60% | 1.28 | 1.15% |
| 2025-06-10 | 21.99 | 22.09 | 21.54 | 21.73 | -1.05% | 1.34 | 1.20% |
| 2025-06-09 | 21.69 | 22.15 | 21.68 | 21.96 | +1.29% | 1.24 | 1.10% |
| 2025-06-06 | 21.76 | 21.89 | 21.61 | 21.68 | -0.41% | 0.88 | 0.79% |
| 2025-06-05 | 22.02 | 22.04 | 21.73 | 21.77 | -1.00% | 1.15 | 1.03% |
| 2025-06-04 | 22.09 | 22.13 | 21.88 | 21.99 | -0.14% | 0.88 | 0.78% |
| 2025-06-03 | 21.68 | 22.02 | 21.66 | 22.02 | +0.87% | 1.05 | 0.94% |
| 2025-05-30 | 22.01 | 22.07 | 21.79 | 21.83 | -0.95% | 0.93 | 0.83% |
| 2025-05-29 | 21.75 | 22.20 | 21.75 | 22.04 | +1.10% | 1.45 | 1.28% |
| 2025-05-28 | 21.67 | 22.10 | 21.60 | 21.80 | +0.69% | 1.41 | 1.26% |
| 2025-05-27 | 21.34 | 21.66 | 21.16 | 21.65 | +1.45% | 1.22 | 1.11% |