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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 50.53 | 51.28 | 48.43 | 48.71 | -4.34% | 0.74 | 3.52% |
| 2026-03-20 | 50.10 | 52.33 | 50.10 | 50.92 | +1.17% | 0.61 | 2.84% |
| 2026-03-19 | 51.00 | 51.58 | 50.15 | 50.33 | -2.25% | 0.39 | 1.81% |
| 2026-03-18 | 50.39 | 51.50 | 50.10 | 51.49 | +2.28% | 0.37 | 1.70% |
| 2026-03-17 | 51.48 | 51.99 | 50.03 | 50.34 | -2.21% | 0.46 | 2.12% |
| 2026-03-16 | 50.07 | 52.21 | 50.07 | 51.48 | +2.84% | 0.66 | 3.03% |
| 2026-03-13 | 50.40 | 50.93 | 49.66 | 50.06 | -0.67% | 0.37 | 1.74% |
| 2026-03-12 | 50.23 | 50.98 | 50.02 | 50.40 | +0.56% | 0.35 | 1.65% |
| 2026-03-11 | 50.58 | 50.58 | 49.65 | 50.12 | +0.34% | 0.38 | 1.81% |
| 2026-03-10 | 48.88 | 49.98 | 48.55 | 49.95 | +3.63% | 0.38 | 1.84% |
| 2026-03-09 | 47.90 | 48.45 | 47.50 | 48.20 | -0.52% | 0.35 | 1.75% |
| 2026-03-06 | 47.35 | 48.90 | 47.10 | 48.45 | +2.32% | 0.51 | 2.51% |
| 2026-03-05 | 47.37 | 47.86 | 47.20 | 47.35 | +0.45% | 0.27 | 1.35% |
| 2026-03-04 | 47.45 | 47.77 | 46.69 | 47.14 | -1.09% | 0.36 | 1.83% |
| 2026-03-03 | 49.68 | 49.90 | 47.56 | 47.66 | -3.40% | 0.52 | 2.54% |
| 2026-03-02 | 51.07 | 51.32 | 48.54 | 49.34 | -4.36% | 0.87 | 4.18% |
| 2026-02-27 | 51.06 | 51.70 | 51.00 | 51.59 | +0.21% | 0.28 | 1.31% |
| 2026-02-26 | 52.55 | 52.55 | 51.36 | 51.48 | -2.13% | 0.51 | 2.32% |
| 2026-02-25 | 52.32 | 52.79 | 52.18 | 52.60 | +0.54% | 0.30 | 1.37% |
| 2026-02-24 | 52.91 | 53.39 | 52.13 | 52.32 | -0.63% | 0.32 | 1.46% |