昊帆生物 sz.301393
63.50
-0.30%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 63.24 | 64.44 | 62.30 | 63.50 | -0.30% | 1.41 | 5.28% |
| 2026-05-21 | 64.11 | 66.23 | 63.34 | 63.69 | -1.03% | 1.97 | 7.23% |
| 2026-05-20 | 61.50 | 65.71 | 60.90 | 64.62 | +4.70% | 2.53 | 9.32% |
| 2026-05-19 | 62.50 | 63.60 | 60.39 | 61.72 | -1.07% | 1.45 | 5.60% |
| 2026-05-18 | 58.39 | 62.55 | 57.28 | 62.39 | +7.25% | 2.44 | 9.51% |
| 2026-05-15 | 58.10 | 59.77 | 57.22 | 58.17 | +1.08% | 1.72 | 6.96% |
| 2026-05-14 | 58.45 | 60.62 | 57.01 | 57.55 | -0.54% | 1.13 | 4.59% |
| 2026-05-13 | 57.90 | 58.98 | 57.56 | 57.86 | +0.10% | 0.90 | 3.66% |
| 2026-05-12 | 59.14 | 60.29 | 57.57 | 57.80 | -1.78% | 1.34 | 5.42% |
| 2026-05-11 | 58.90 | 59.58 | 57.21 | 58.85 | -0.05% | 1.36 | 5.52% |
| 2026-05-08 | 59.62 | 59.89 | 58.28 | 58.88 | -1.54% | 0.98 | 3.95% |
| 2026-05-07 | 59.48 | 60.55 | 58.00 | 59.80 | +0.35% | 1.38 | 5.54% |
| 2026-05-06 | 58.99 | 60.22 | 58.50 | 59.59 | +1.31% | 1.05 | 4.20% |
| 2026-04-30 | 58.87 | 59.92 | 58.09 | 58.82 | -0.44% | 0.75 | 3.03% |
| 2026-04-29 | 60.55 | 60.74 | 58.11 | 59.08 | -3.54% | 1.37 | 5.51% |
| 2026-04-28 | 60.88 | 62.85 | 60.13 | 61.25 | +0.61% | 1.37 | 5.30% |
| 2026-04-27 | 60.06 | 62.57 | 59.58 | 60.88 | +1.59% | 1.51 | 5.86% |
| 2026-04-24 | 62.22 | 62.22 | 59.07 | 59.93 | -2.11% | 1.33 | 5.24% |
| 2026-04-23 | 61.29 | 63.05 | 60.50 | 61.22 | -1.11% | 1.69 | 6.53% |
| 2026-04-22 | 57.17 | 62.19 | 56.42 | 61.91 | +9.05% | 3.09 | 12.19% |