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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.05 | 20.15 | 19.77 | 19.79 | -1.25% | 0.92 | 0.90% |
| 2026-02-12 | 20.35 | 20.36 | 20.01 | 20.04 | -1.47% | 1.04 | 1.01% |
| 2026-02-11 | 20.34 | 20.43 | 20.30 | 20.34 | 0.00% | 0.57 | 0.55% |
| 2026-02-10 | 20.54 | 20.54 | 20.33 | 20.34 | -0.97% | 0.77 | 0.74% |
| 2026-02-09 | 20.59 | 20.71 | 20.48 | 20.54 | +0.15% | 0.82 | 0.78% |
| 2026-02-06 | 20.61 | 20.75 | 20.47 | 20.51 | -0.73% | 0.94 | 0.89% |
| 2026-02-05 | 20.63 | 20.78 | 20.53 | 20.66 | +0.15% | 1.16 | 1.09% |
| 2026-02-04 | 20.49 | 20.65 | 20.30 | 20.63 | +0.68% | 1.04 | 0.99% |
| 2026-02-03 | 20.05 | 20.52 | 20.05 | 20.49 | +2.76% | 1.37 | 1.31% |
| 2026-02-02 | 20.00 | 20.50 | 19.93 | 19.94 | -0.35% | 1.41 | 1.36% |
| 2026-01-30 | 20.34 | 20.50 | 19.96 | 20.01 | -1.57% | 1.13 | 1.10% |
| 2026-01-29 | 20.32 | 20.55 | 20.16 | 20.33 | -0.39% | 1.25 | 1.20% |
| 2026-01-28 | 20.72 | 20.73 | 20.30 | 20.41 | -1.40% | 1.22 | 1.16% |
| 2026-01-27 | 20.85 | 20.88 | 20.32 | 20.70 | -0.96% | 1.57 | 1.49% |
| 2026-01-26 | 20.80 | 21.08 | 20.43 | 20.90 | +1.01% | 2.13 | 2.00% |
| 2026-01-23 | 20.24 | 20.70 | 20.20 | 20.69 | +2.58% | 1.31 | 1.25% |
| 2026-01-22 | 20.08 | 20.21 | 20.06 | 20.17 | +0.50% | 0.73 | 0.70% |
| 2026-01-21 | 20.06 | 20.17 | 19.93 | 20.07 | +0.25% | 0.68 | 0.66% |
| 2026-01-20 | 20.22 | 20.29 | 19.94 | 20.02 | -0.89% | 1.08 | 1.05% |
| 2026-01-19 | 20.10 | 20.28 | 20.03 | 20.20 | +0.10% | 0.99 | 0.96% |