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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.57 | 18.92 | 17.52 | 18.70 | +6.37% | 2.67 | 2.80% |
| 2026-04-20 | 17.58 | 17.69 | 17.47 | 17.58 | +0.17% | 0.54 | 0.60% |
| 2026-04-17 | 17.66 | 17.70 | 17.50 | 17.55 | -0.96% | 0.51 | 0.57% |
| 2026-04-16 | 17.72 | 17.75 | 17.55 | 17.72 | -0.06% | 0.64 | 0.70% |
| 2026-04-15 | 17.60 | 17.75 | 17.55 | 17.73 | +1.14% | 0.68 | 0.75% |
| 2026-04-14 | 17.52 | 17.61 | 17.28 | 17.53 | +0.40% | 0.59 | 0.66% |
| 2026-04-13 | 17.52 | 17.64 | 17.46 | 17.46 | -0.68% | 0.45 | 0.50% |
| 2026-04-10 | 17.45 | 17.75 | 17.45 | 17.58 | +1.09% | 0.59 | 0.65% |
| 2026-04-09 | 17.80 | 17.83 | 17.38 | 17.39 | -2.52% | 0.66 | 0.74% |
| 2026-04-08 | 17.57 | 17.88 | 17.51 | 17.84 | +3.06% | 0.73 | 0.81% |
| 2026-04-07 | 17.31 | 17.45 | 17.27 | 17.31 | 0.00% | 0.33 | 0.37% |
| 2026-04-03 | 17.80 | 17.83 | 17.27 | 17.31 | -2.75% | 0.56 | 0.63% |
| 2026-04-02 | 17.94 | 17.95 | 17.65 | 17.80 | -0.84% | 0.63 | 0.69% |
| 2026-04-01 | 17.94 | 18.01 | 17.70 | 17.95 | +1.24% | 0.66 | 0.72% |
| 2026-03-31 | 17.85 | 18.11 | 17.71 | 17.73 | -0.45% | 0.56 | 0.61% |
| 2026-03-30 | 17.55 | 17.85 | 17.43 | 17.81 | +0.51% | 0.56 | 0.62% |
| 2026-03-27 | 17.36 | 17.79 | 17.30 | 17.72 | +1.43% | 0.62 | 0.69% |
| 2026-03-26 | 17.73 | 17.80 | 17.42 | 17.47 | -1.41% | 0.50 | 0.55% |
| 2026-03-25 | 17.80 | 17.92 | 17.68 | 17.72 | -0.11% | 0.55 | 0.60% |
| 2026-03-24 | 17.75 | 17.90 | 17.51 | 17.74 | +1.14% | 0.60 | 0.66% |