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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 51.11 | 51.56 | 50.61 | 51.08 | +0.93% | 1.03 | 5.00% |
| 2025-06-23 | 49.61 | 50.63 | 49.58 | 50.61 | +0.46% | 0.95 | 4.69% |
| 2025-06-20 | 50.10 | 51.03 | 49.48 | 50.38 | +0.56% | 1.16 | 5.68% |
| 2025-06-19 | 51.76 | 52.41 | 49.81 | 50.10 | -3.20% | 1.45 | 7.06% |
| 2025-06-18 | 52.90 | 53.07 | 51.64 | 51.76 | -3.21% | 1.67 | 7.89% |
| 2025-06-17 | 56.66 | 56.96 | 53.36 | 53.47 | -4.80% | 2.42 | 10.96% |
| 2025-06-16 | 55.45 | 57.08 | 55.22 | 56.16 | +1.24% | 1.73 | 7.63% |
| 2025-06-13 | 57.66 | 58.85 | 55.24 | 55.48 | -4.71% | 2.45 | 10.75% |
| 2025-06-12 | 57.49 | 58.98 | 56.86 | 58.22 | +1.27% | 2.47 | 10.57% |
| 2025-06-11 | 58.80 | 59.75 | 57.26 | 57.49 | -2.52% | 2.28 | 9.71% |
| 2025-06-10 | 58.24 | 59.91 | 57.07 | 58.98 | +1.67% | 4.14 | 17.54% |
| 2025-06-09 | 52.58 | 59.66 | 52.58 | 58.01 | +9.97% | 4.18 | 18.05% |
| 2025-06-06 | 54.07 | 54.46 | 52.37 | 52.75 | -2.78% | 1.69 | 7.87% |
| 2025-06-05 | 55.47 | 55.96 | 53.49 | 54.26 | -2.14% | 2.04 | 9.27% |
| 2025-06-04 | 55.77 | 57.36 | 55.03 | 55.45 | -1.14% | 2.66 | 11.80% |
| 2025-06-03 | 53.47 | 57.16 | 53.29 | 56.09 | +4.95% | 3.32 | 14.71% |
| 2025-05-30 | 52.38 | 56.19 | 51.92 | 53.44 | +1.00% | 3.11 | 14.19% |
| 2025-05-29 | 50.08 | 53.67 | 50.08 | 52.91 | +4.51% | 2.44 | 11.53% |
| 2025-05-28 | 54.18 | 54.54 | 50.49 | 50.63 | -3.33% | 2.72 | 12.91% |
| 2025-05-27 | 53.57 | 57.36 | 52.17 | 52.37 | -2.76% | 3.46 | 15.52% |