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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 59.42 | 60.25 | 58.36 | 58.69 | -1.29% | 1.55 | 6.20% |
| 2025-08-18 | 59.15 | 60.41 | 58.77 | 59.46 | +1.27% | 2.03 | 8.08% |
| 2025-08-15 | 58.75 | 58.94 | 57.46 | 58.71 | +1.03% | 1.49 | 6.05% |
| 2025-08-14 | 58.96 | 59.37 | 57.73 | 58.11 | -0.61% | 1.41 | 5.72% |
| 2025-08-13 | 57.65 | 59.14 | 57.31 | 58.47 | +1.31% | 1.45 | 5.87% |
| 2025-08-12 | 58.15 | 58.34 | 56.74 | 57.71 | -0.46% | 0.97 | 4.00% |
| 2025-08-11 | 56.19 | 58.34 | 56.19 | 57.98 | +3.20% | 1.54 | 6.33% |
| 2025-08-08 | 55.77 | 56.75 | 55.48 | 56.18 | -0.02% | 1.36 | 5.72% |
| 2025-08-07 | 56.99 | 57.79 | 55.57 | 56.19 | -2.14% | 1.76 | 7.37% |
| 2025-08-06 | 58.86 | 60.97 | 57.11 | 57.42 | -2.11% | 2.02 | 8.24% |
| 2025-08-05 | 59.10 | 59.73 | 58.11 | 58.66 | -0.74% | 1.62 | 6.52% |
| 2025-08-04 | 58.37 | 59.51 | 56.94 | 59.10 | +0.32% | 2.59 | 10.57% |
| 2025-08-01 | 61.35 | 63.65 | 58.67 | 58.91 | -4.28% | 3.62 | 14.03% |
| 2025-07-31 | 59.26 | 63.11 | 58.56 | 61.54 | +4.86% | 4.37 | 17.03% |
| 2025-07-30 | 58.27 | 60.36 | 57.74 | 58.69 | -0.20% | 3.43 | 13.74% |
| 2025-07-29 | 58.56 | 59.11 | 57.22 | 58.81 | +0.82% | 2.58 | 10.51% |
| 2025-07-28 | 56.81 | 59.18 | 55.93 | 58.33 | +2.74% | 2.42 | 9.99% |
| 2025-07-25 | 56.56 | 58.56 | 56.06 | 56.77 | +0.71% | 2.01 | 8.32% |
| 2025-07-24 | 54.87 | 57.66 | 54.87 | 56.37 | +2.15% | 2.34 | 9.84% |
| 2025-07-23 | 54.87 | 56.21 | 54.30 | 55.19 | -0.09% | 1.75 | 7.47% |