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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 57.31 | 57.99 | 56.52 | 56.77 | -1.90% | 1.04 | 4.34% |
| 2026-04-20 | 57.46 | 60.47 | 57.16 | 57.87 | +0.42% | 1.62 | 6.54% |
| 2026-04-17 | 57.80 | 59.50 | 56.78 | 57.63 | -1.71% | 1.72 | 7.11% |
| 2026-04-16 | 59.61 | 59.81 | 58.20 | 58.63 | -1.63% | 1.87 | 7.56% |
| 2026-04-15 | 57.76 | 60.58 | 56.08 | 59.60 | +3.29% | 3.48 | 14.05% |
| 2026-04-14 | 54.95 | 57.97 | 54.33 | 57.70 | +4.72% | 3.12 | 13.12% |
| 2026-04-13 | 53.73 | 57.15 | 53.62 | 55.10 | +0.99% | 2.49 | 10.69% |
| 2026-04-10 | 49.76 | 56.64 | 49.51 | 54.56 | +9.98% | 3.45 | 15.22% |
| 2026-04-09 | 50.90 | 51.16 | 49.20 | 49.61 | -3.05% | 0.81 | 3.88% |
| 2026-04-08 | 50.45 | 51.66 | 50.13 | 51.17 | +3.17% | 0.83 | 3.89% |
| 2026-04-07 | 49.07 | 50.74 | 47.60 | 49.60 | +0.45% | 1.06 | 5.11% |
| 2026-04-03 | 52.50 | 52.83 | 49.27 | 49.38 | -7.44% | 1.35 | 6.34% |
| 2026-04-02 | 53.77 | 54.95 | 52.70 | 53.35 | -2.38% | 1.86 | 8.25% |
| 2026-04-01 | 53.11 | 55.08 | 52.05 | 54.65 | +5.08% | 2.00 | 8.79% |
| 2026-03-31 | 50.58 | 54.09 | 50.02 | 52.01 | +2.79% | 1.37 | 6.18% |
| 2026-03-30 | 49.20 | 50.79 | 49.10 | 50.60 | +1.24% | 0.58 | 2.72% |
| 2026-03-27 | 48.28 | 50.00 | 48.11 | 49.98 | +2.82% | 0.49 | 2.35% |
| 2026-03-26 | 50.25 | 50.99 | 48.32 | 48.61 | -2.76% | 0.45 | 2.18% |
| 2026-03-25 | 50.82 | 51.26 | 49.68 | 49.99 | -1.05% | 0.37 | 1.75% |
| 2026-03-24 | 49.20 | 50.75 | 49.20 | 50.52 | +3.72% | 0.67 | 3.15% |