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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.07 | 18.07 | 17.40 | 17.54 | -3.89% | 1.09 | 1.19% |
| 2026-03-20 | 18.61 | 18.74 | 18.22 | 18.25 | -2.04% | 0.80 | 0.84% |
| 2026-03-19 | 18.89 | 18.89 | 18.57 | 18.63 | -1.48% | 0.69 | 0.72% |
| 2026-03-18 | 19.08 | 19.10 | 18.86 | 18.91 | -0.84% | 0.51 | 0.53% |
| 2026-03-17 | 18.95 | 19.20 | 18.87 | 19.07 | +0.85% | 0.69 | 0.71% |
| 2026-03-16 | 18.89 | 18.92 | 18.73 | 18.91 | +0.42% | 0.60 | 0.62% |
| 2026-03-13 | 18.82 | 18.94 | 18.73 | 18.83 | -0.11% | 0.58 | 0.60% |
| 2026-03-12 | 18.87 | 18.89 | 18.74 | 18.85 | -0.16% | 0.55 | 0.57% |
| 2026-03-11 | 18.98 | 19.00 | 18.84 | 18.88 | -0.53% | 0.60 | 0.62% |
| 2026-03-10 | 18.83 | 19.02 | 18.77 | 18.98 | +1.44% | 0.68 | 0.70% |
| 2026-03-09 | 18.90 | 18.90 | 18.52 | 18.71 | -1.42% | 0.97 | 1.02% |
| 2026-03-06 | 18.72 | 19.00 | 18.71 | 18.98 | +1.01% | 0.60 | 0.62% |
| 2026-03-05 | 19.03 | 19.03 | 18.72 | 18.79 | +0.43% | 0.66 | 0.68% |
| 2026-03-04 | 18.97 | 19.09 | 18.70 | 18.71 | -1.58% | 0.93 | 0.96% |
| 2026-03-03 | 19.36 | 19.48 | 19.00 | 19.01 | -1.76% | 1.09 | 1.11% |
| 2026-03-02 | 19.67 | 19.77 | 19.32 | 19.35 | -2.52% | 1.09 | 1.09% |
| 2026-02-27 | 19.80 | 19.86 | 19.70 | 19.85 | +0.25% | 0.58 | 0.57% |
| 2026-02-26 | 19.99 | 20.05 | 19.77 | 19.80 | -0.90% | 0.79 | 0.77% |
| 2026-02-25 | 19.80 | 20.07 | 19.80 | 19.98 | +0.91% | 0.64 | 0.63% |
| 2026-02-24 | 20.00 | 20.02 | 19.78 | 19.80 | +0.05% | 0.74 | 0.73% |