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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 53.00 | 53.44 | 52.58 | 52.65 | -0.66% | 0.22 | 0.97% |
| 2026-02-12 | 53.67 | 53.71 | 52.90 | 53.00 | -1.25% | 0.31 | 1.38% |
| 2026-02-11 | 53.83 | 53.86 | 53.50 | 53.67 | -0.30% | 0.29 | 1.30% |
| 2026-02-10 | 55.17 | 55.17 | 53.83 | 53.83 | -1.61% | 0.46 | 2.02% |
| 2026-02-09 | 54.69 | 55.25 | 54.21 | 54.71 | +0.04% | 0.45 | 1.98% |
| 2026-02-06 | 53.99 | 55.70 | 53.30 | 54.69 | +1.28% | 0.81 | 3.54% |
| 2026-02-05 | 53.50 | 56.65 | 53.50 | 54.00 | +1.12% | 1.26 | 5.46% |
| 2026-02-04 | 53.57 | 53.65 | 52.53 | 53.40 | -0.30% | 0.38 | 1.71% |
| 2026-02-03 | 51.55 | 53.66 | 51.55 | 53.56 | +4.10% | 0.71 | 3.21% |
| 2026-02-02 | 52.56 | 53.16 | 51.42 | 51.45 | -3.07% | 0.55 | 2.52% |
| 2026-01-30 | 53.50 | 54.13 | 51.70 | 53.08 | -1.25% | 0.87 | 3.91% |
| 2026-01-29 | 55.55 | 56.04 | 53.40 | 53.75 | -3.95% | 1.16 | 5.04% |
| 2026-01-28 | 57.44 | 58.36 | 55.16 | 55.96 | -2.75% | 1.12 | 4.66% |
| 2026-01-27 | 59.33 | 59.50 | 56.21 | 57.54 | -2.11% | 2.10 | 8.70% |
| 2026-01-26 | 55.48 | 62.40 | 55.48 | 58.78 | +7.26% | 4.09 | 16.29% |
| 2026-01-23 | 54.61 | 55.17 | 54.38 | 54.80 | +0.29% | 0.55 | 2.36% |
| 2026-01-22 | 55.48 | 55.94 | 54.39 | 54.64 | -1.19% | 0.54 | 2.36% |
| 2026-01-21 | 55.01 | 56.15 | 54.81 | 55.30 | +0.18% | 0.52 | 2.23% |
| 2026-01-20 | 54.95 | 56.86 | 54.17 | 55.20 | +1.81% | 1.28 | 5.45% |
| 2026-01-19 | 54.51 | 54.88 | 53.92 | 54.22 | -0.70% | 0.55 | 2.40% |