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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.56 | 23.68 | 23.16 | 23.44 | -0.34% | 1.98 | 1.66% |
| 2025-09-15 | 23.73 | 23.91 | 23.52 | 23.52 | -1.09% | 1.60 | 1.33% |
| 2025-09-12 | 24.17 | 24.26 | 23.73 | 23.78 | -1.69% | 2.26 | 1.85% |
| 2025-09-11 | 23.82 | 24.22 | 23.44 | 24.19 | +1.30% | 2.47 | 2.02% |
| 2025-09-10 | 24.23 | 24.27 | 23.79 | 23.88 | -1.53% | 2.20 | 1.79% |
| 2025-09-09 | 24.55 | 24.66 | 24.01 | 24.25 | -1.18% | 3.42 | 2.75% |
| 2025-09-08 | 23.74 | 24.54 | 23.66 | 24.54 | +3.37% | 4.76 | 3.84% |
| 2025-09-05 | 23.48 | 23.74 | 23.12 | 23.74 | +1.15% | 2.32 | 1.93% |
| 2025-09-04 | 23.85 | 24.04 | 23.12 | 23.47 | -1.05% | 3.35 | 2.77% |
| 2025-09-03 | 23.56 | 23.85 | 23.24 | 23.72 | +0.68% | 2.70 | 2.24% |
| 2025-09-02 | 23.16 | 24.47 | 23.04 | 23.56 | +1.77% | 4.64 | 3.81% |
| 2025-09-01 | 23.06 | 23.15 | 22.95 | 23.15 | +0.61% | 1.84 | 1.56% |
| 2025-08-29 | 23.11 | 23.20 | 22.89 | 23.01 | -0.48% | 1.95 | 1.66% |
| 2025-08-28 | 23.52 | 23.74 | 22.62 | 23.12 | -1.83% | 4.02 | 3.39% |
| 2025-08-27 | 24.20 | 24.38 | 23.52 | 23.55 | -2.73% | 3.12 | 2.54% |
| 2025-08-26 | 24.09 | 24.48 | 23.94 | 24.21 | +0.37% | 2.89 | 2.34% |
| 2025-08-25 | 23.89 | 24.40 | 23.77 | 24.12 | +1.69% | 3.93 | 3.19% |
| 2025-08-22 | 23.52 | 23.73 | 23.32 | 23.72 | +0.30% | 2.80 | 2.33% |
| 2025-08-21 | 23.50 | 23.95 | 23.48 | 23.65 | +0.64% | 2.48 | 2.04% |
| 2025-08-20 | 23.43 | 23.57 | 23.23 | 23.50 | -0.30% | 2.14 | 1.79% |