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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.60 | 21.60 | 21.10 | 21.34 | -0.97% | 1.50 | 1.37% |
| 2025-05-23 | 21.41 | 21.76 | 21.35 | 21.55 | +0.95% | 1.98 | 1.73% |
| 2025-05-22 | 21.53 | 21.89 | 21.34 | 21.35 | -1.47% | 1.34 | 1.17% |
| 2025-05-21 | 21.31 | 21.67 | 21.25 | 21.67 | +1.35% | 1.41 | 1.23% |
| 2025-05-20 | 21.33 | 21.57 | 21.21 | 21.38 | +0.36% | 1.66 | 1.46% |
| 2025-05-19 | 21.04 | 21.65 | 20.98 | 21.30 | +1.42% | 1.81 | 1.60% |
| 2025-05-16 | 20.88 | 21.05 | 20.77 | 21.00 | +0.65% | 0.97 | 0.88% |
| 2025-05-15 | 21.02 | 21.06 | 20.78 | 20.86 | -1.05% | 1.03 | 0.93% |
| 2025-05-14 | 21.12 | 21.23 | 20.78 | 21.09 | -0.09% | 1.46 | 1.31% |
| 2025-05-13 | 21.31 | 21.38 | 21.08 | 21.11 | -0.27% | 1.13 | 1.01% |
| 2025-05-12 | 21.12 | 21.21 | 20.96 | 21.16 | +0.60% | 1.07 | 0.95% |
| 2025-05-09 | 21.29 | 21.31 | 21.04 | 21.04 | -1.04% | 0.95 | 0.85% |
| 2025-05-08 | 20.93 | 21.28 | 20.76 | 21.26 | +1.57% | 1.46 | 1.30% |
| 2025-05-07 | 21.12 | 21.32 | 20.79 | 20.93 | 0.00% | 1.54 | 1.38% |
| 2025-05-06 | 20.85 | 20.96 | 20.66 | 20.93 | +1.64% | 1.40 | 1.26% |