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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.53 | 20.64 | 20.24 | 20.33 | -0.97% | 0.56 | 0.54% |
| 2025-11-18 | 20.48 | 20.57 | 20.42 | 20.53 | +0.10% | 0.60 | 0.58% |
| 2025-11-17 | 20.73 | 20.73 | 20.45 | 20.51 | -1.16% | 0.76 | 0.72% |
| 2025-11-14 | 20.77 | 21.01 | 20.75 | 20.75 | -0.10% | 0.75 | 0.70% |
| 2025-11-13 | 20.89 | 20.90 | 20.66 | 20.77 | -0.14% | 0.82 | 0.77% |
| 2025-11-12 | 20.72 | 21.05 | 20.71 | 20.80 | +0.34% | 0.91 | 0.85% |
| 2025-11-11 | 20.88 | 20.89 | 20.70 | 20.73 | -0.72% | 0.80 | 0.75% |
| 2025-11-10 | 20.46 | 20.90 | 20.35 | 20.88 | +2.25% | 1.32 | 1.25% |
| 2025-11-07 | 20.16 | 20.44 | 20.10 | 20.42 | +1.29% | 1.01 | 0.97% |
| 2025-11-06 | 20.21 | 20.23 | 20.09 | 20.16 | -0.35% | 0.77 | 0.75% |
| 2025-11-05 | 20.15 | 20.30 | 20.10 | 20.23 | -0.15% | 0.84 | 0.81% |
| 2025-11-04 | 20.20 | 20.36 | 20.02 | 20.26 | +0.35% | 1.20 | 1.16% |
| 2025-11-03 | 20.40 | 20.46 | 20.05 | 20.19 | -0.98% | 1.39 | 1.34% |
| 2025-10-31 | 20.37 | 20.45 | 20.23 | 20.39 | +0.69% | 0.90 | 0.87% |
| 2025-10-30 | 20.83 | 20.83 | 20.25 | 20.25 | -5.73% | 3.10 | 2.96% |
| 2025-10-29 | 21.36 | 21.52 | 21.25 | 21.48 | +0.51% | 0.82 | 0.75% |
| 2025-10-28 | 21.64 | 21.72 | 21.37 | 21.37 | -1.43% | 0.96 | 0.87% |
| 2025-10-27 | 21.68 | 21.85 | 21.57 | 21.68 | +0.09% | 0.97 | 0.87% |
| 2025-10-24 | 21.69 | 21.80 | 21.55 | 21.66 | -0.09% | 0.91 | 0.82% |
| 2025-10-23 | 21.85 | 21.87 | 21.49 | 21.68 | -0.96% | 1.09 | 0.98% |