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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.43 | 21.96 | 21.38 | 21.89 | +1.81% | 1.37 | 1.23% |
| 2025-10-21 | 21.40 | 21.55 | 21.12 | 21.50 | +1.70% | 0.90 | 0.82% |
| 2025-10-20 | 21.35 | 21.43 | 21.07 | 21.14 | -0.47% | 0.81 | 0.75% |
| 2025-10-17 | 21.68 | 21.74 | 21.21 | 21.24 | -1.94% | 1.10 | 1.00% |
| 2025-10-16 | 21.82 | 21.88 | 21.57 | 21.66 | -0.69% | 1.01 | 0.91% |
| 2025-10-15 | 21.74 | 21.90 | 21.63 | 21.81 | +0.32% | 0.78 | 0.70% |
| 2025-10-14 | 21.76 | 21.92 | 21.66 | 21.74 | +0.09% | 1.07 | 0.96% |
| 2025-10-13 | 21.60 | 21.81 | 21.50 | 21.72 | -1.63% | 1.25 | 1.12% |
| 2025-10-10 | 22.10 | 22.27 | 22.00 | 22.08 | -0.45% | 1.07 | 0.94% |
| 2025-10-09 | 22.19 | 22.29 | 21.90 | 22.18 | -0.14% | 1.34 | 1.18% |
| 2025-09-30 | 22.13 | 22.30 | 22.04 | 22.21 | +0.36% | 0.89 | 0.78% |
| 2025-09-29 | 22.04 | 22.15 | 21.71 | 22.13 | +0.55% | 0.99 | 0.88% |
| 2025-09-26 | 22.20 | 22.20 | 21.89 | 22.01 | -1.17% | 1.05 | 0.93% |
| 2025-09-25 | 22.38 | 22.45 | 22.11 | 22.27 | -0.49% | 0.95 | 0.83% |
| 2025-09-24 | 21.94 | 22.40 | 21.94 | 22.38 | +1.22% | 1.11 | 0.98% |
| 2025-09-23 | 22.40 | 22.40 | 21.50 | 22.11 | -1.34% | 1.88 | 1.67% |
| 2025-09-22 | 22.78 | 22.93 | 22.31 | 22.41 | -1.36% | 1.49 | 1.29% |
| 2025-09-19 | 22.92 | 23.02 | 22.66 | 22.72 | -0.92% | 1.42 | 1.22% |
| 2025-09-18 | 23.47 | 23.49 | 22.83 | 22.93 | -2.47% | 2.40 | 2.03% |
| 2025-09-17 | 23.44 | 23.51 | 23.27 | 23.51 | +0.30% | 1.39 | 1.16% |