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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 55.67 | 56.45 | 54.97 | 55.24 | -0.73% | 1.61 | 6.87% |
| 2025-07-21 | 54.61 | 55.95 | 54.03 | 55.65 | +1.90% | 1.74 | 7.51% |
| 2025-07-18 | 55.20 | 55.41 | 53.92 | 54.61 | -1.49% | 1.59 | 6.94% |
| 2025-07-17 | 54.35 | 55.45 | 53.98 | 55.44 | +1.98% | 1.62 | 6.99% |
| 2025-07-16 | 53.87 | 54.82 | 53.67 | 54.36 | +0.57% | 1.35 | 5.88% |
| 2025-07-15 | 54.75 | 54.81 | 53.60 | 54.05 | -1.28% | 1.60 | 7.00% |
| 2025-07-14 | 52.97 | 55.17 | 52.51 | 54.75 | +3.16% | 1.88 | 8.26% |
| 2025-07-11 | 52.71 | 54.23 | 52.13 | 53.07 | +1.28% | 1.59 | 7.42% |
| 2025-07-10 | 51.34 | 53.09 | 50.61 | 52.40 | +1.61% | 1.71 | 8.11% |
| 2025-07-09 | 52.37 | 53.08 | 51.47 | 51.58 | -2.01% | 1.22 | 5.81% |
| 2025-07-08 | 51.79 | 53.52 | 51.53 | 52.63 | +1.60% | 1.42 | 6.66% |
| 2025-07-07 | 54.26 | 54.27 | 51.58 | 51.81 | -2.90% | 1.33 | 6.22% |
| 2025-07-04 | 53.67 | 54.47 | 53.14 | 53.35 | -0.65% | 1.35 | 6.20% |
| 2025-07-03 | 52.79 | 53.72 | 52.39 | 53.70 | +2.75% | 1.19 | 5.53% |
| 2025-07-02 | 53.67 | 54.05 | 51.79 | 52.26 | -2.77% | 1.08 | 5.06% |
| 2025-07-01 | 53.82 | 54.47 | 52.89 | 53.75 | +0.60% | 1.21 | 5.57% |
| 2025-06-30 | 50.58 | 53.76 | 50.33 | 53.43 | +5.50% | 2.06 | 9.69% |
| 2025-06-27 | 49.82 | 51.38 | 49.78 | 50.65 | +1.66% | 0.99 | 4.82% |
| 2025-06-26 | 51.06 | 51.16 | 49.67 | 49.82 | -2.38% | 0.99 | 4.88% |
| 2025-06-25 | 51.08 | 51.26 | 50.16 | 51.04 | -0.08% | 1.05 | 5.10% |