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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.51 | 20.70 | 20.12 | 20.18 | -1.61% | 1.58 | 1.53% |
| 2026-01-15 | 20.85 | 21.04 | 20.50 | 20.51 | -1.63% | 1.42 | 1.34% |
| 2026-01-14 | 20.95 | 21.35 | 20.62 | 20.85 | -0.52% | 2.37 | 2.20% |
| 2026-01-13 | 20.72 | 21.38 | 20.60 | 20.96 | +1.30% | 2.70 | 2.51% |
| 2026-01-12 | 20.67 | 20.78 | 20.55 | 20.69 | +0.10% | 1.28 | 1.21% |
| 2026-01-09 | 20.40 | 20.70 | 20.40 | 20.67 | +1.27% | 1.24 | 1.17% |
| 2026-01-08 | 20.10 | 20.51 | 20.08 | 20.41 | +1.44% | 1.13 | 1.08% |
| 2026-01-07 | 20.30 | 20.48 | 20.12 | 20.12 | -0.98% | 0.92 | 0.89% |
| 2026-01-06 | 20.46 | 20.49 | 20.23 | 20.32 | +0.44% | 0.99 | 0.95% |
| 2026-01-05 | 19.66 | 20.28 | 19.61 | 20.23 | +2.85% | 1.10 | 1.07% |
| 2025-12-31 | 19.92 | 19.97 | 19.67 | 19.67 | -0.96% | 0.61 | 0.61% |
| 2025-12-30 | 19.94 | 20.04 | 19.85 | 19.86 | -0.55% | 0.54 | 0.53% |
| 2025-12-29 | 20.14 | 20.18 | 19.94 | 19.97 | -0.75% | 0.55 | 0.53% |
| 2025-12-26 | 20.16 | 20.29 | 20.10 | 20.12 | -0.20% | 0.68 | 0.66% |
| 2025-12-25 | 19.99 | 20.23 | 19.86 | 20.16 | +1.46% | 0.72 | 0.70% |
| 2025-12-24 | 19.62 | 19.96 | 19.60 | 19.87 | +1.27% | 0.55 | 0.55% |
| 2025-12-23 | 19.92 | 19.93 | 19.60 | 19.62 | -1.26% | 0.50 | 0.49% |
| 2025-12-22 | 19.82 | 19.98 | 19.76 | 19.87 | +0.20% | 0.59 | 0.58% |
| 2025-12-19 | 19.75 | 19.89 | 19.69 | 19.83 | +0.51% | 0.57 | 0.56% |
| 2025-12-18 | 19.63 | 19.79 | 19.59 | 19.73 | +0.36% | 0.52 | 0.51% |