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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.70 | 19.74 | 19.34 | 19.66 | +0.41% | 0.59 | 0.59% |
| 2025-12-16 | 19.41 | 19.67 | 19.19 | 19.58 | +0.67% | 0.78 | 0.78% |
| 2025-12-15 | 19.78 | 19.78 | 19.44 | 19.45 | -1.52% | 0.74 | 0.74% |
| 2025-12-12 | 19.75 | 19.83 | 19.61 | 19.75 | +0.10% | 0.95 | 0.95% |
| 2025-12-11 | 20.02 | 20.11 | 19.68 | 19.73 | -1.45% | 0.66 | 0.65% |
| 2025-12-10 | 20.02 | 20.11 | 19.81 | 20.02 | -0.05% | 0.62 | 0.61% |
| 2025-12-09 | 20.08 | 20.16 | 20.02 | 20.03 | -0.45% | 0.47 | 0.45% |
| 2025-12-08 | 20.16 | 20.25 | 20.09 | 20.12 | -0.15% | 0.56 | 0.55% |
| 2025-12-05 | 19.92 | 20.18 | 19.66 | 20.15 | +1.31% | 0.72 | 0.71% |
| 2025-12-04 | 20.07 | 20.13 | 19.86 | 19.89 | -0.90% | 0.49 | 0.48% |
| 2025-12-03 | 20.24 | 20.29 | 20.04 | 20.07 | -0.84% | 0.49 | 0.48% |
| 2025-12-02 | 20.34 | 20.34 | 20.13 | 20.24 | -0.34% | 0.42 | 0.41% |
| 2025-12-01 | 20.33 | 20.45 | 20.25 | 20.31 | -0.10% | 0.58 | 0.56% |
| 2025-11-28 | 20.14 | 20.35 | 20.00 | 20.33 | +1.19% | 0.59 | 0.57% |
| 2025-11-27 | 20.04 | 20.27 | 20.00 | 20.09 | +0.40% | 0.51 | 0.50% |
| 2025-11-26 | 20.22 | 20.36 | 20.01 | 20.01 | -0.99% | 0.58 | 0.57% |
| 2025-11-25 | 20.24 | 20.32 | 20.10 | 20.21 | +0.30% | 0.67 | 0.65% |
| 2025-11-24 | 19.97 | 20.21 | 19.89 | 20.15 | +0.95% | 0.56 | 0.55% |
| 2025-11-21 | 20.31 | 20.46 | 19.80 | 19.96 | -1.58% | 1.12 | 1.09% |
| 2025-11-20 | 20.45 | 20.45 | 20.23 | 20.28 | -0.25% | 0.52 | 0.50% |