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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 52.91 | 54.55 | 51.58 | 53.86 | +2.84% | 2.01 | 9.34% |
| 2025-05-23 | 51.90 | 54.27 | 51.43 | 52.37 | +0.92% | 2.23 | 10.38% |
| 2025-05-22 | 53.34 | 53.63 | 51.52 | 51.90 | -2.77% | 2.04 | 9.59% |
| 2025-05-21 | 52.14 | 54.80 | 51.67 | 53.37 | +1.34% | 3.18 | 14.59% |
| 2025-05-20 | 49.19 | 52.70 | 49.19 | 52.67 | +7.74% | 3.04 | 14.63% |
| 2025-05-19 | 48.68 | 49.14 | 47.75 | 48.88 | +0.45% | 0.97 | 4.93% |
| 2025-05-16 | 46.71 | 48.81 | 46.46 | 48.67 | +4.08% | 1.18 | 6.11% |
| 2025-05-15 | 46.73 | 47.43 | 46.36 | 46.76 | -0.78% | 0.66 | 3.44% |
| 2025-05-14 | 47.25 | 47.73 | 46.56 | 47.13 | -0.40% | 0.70 | 3.68% |
| 2025-05-13 | 48.55 | 48.63 | 47.04 | 47.32 | -0.94% | 0.89 | 4.61% |
| 2025-05-12 | 48.38 | 49.41 | 47.46 | 47.76 | -1.31% | 1.34 | 6.83% |
| 2025-05-09 | 48.35 | 50.33 | 48.13 | 48.40 | -1.08% | 1.33 | 6.67% |
| 2025-05-08 | 49.24 | 50.43 | 48.55 | 48.92 | -0.69% | 2.02 | 10.05% |
| 2025-05-07 | 48.07 | 49.54 | 48.07 | 49.26 | +2.48% | 1.92 | 9.67% |
| 2025-05-06 | 46.86 | 48.59 | 46.48 | 48.07 | +2.58% | 1.31 | 6.75% |