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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 55.01 | 55.50 | 54.08 | 54.60 | -0.27% | 0.70 | 3.02% |
| 2026-01-15 | 57.00 | 57.00 | 54.40 | 54.75 | -4.58% | 1.27 | 5.46% |
| 2026-01-14 | 55.09 | 57.87 | 54.52 | 57.38 | +4.35% | 2.72 | 11.38% |
| 2026-01-13 | 54.28 | 55.97 | 53.92 | 54.99 | +1.87% | 1.40 | 6.02% |
| 2026-01-12 | 53.50 | 54.55 | 53.00 | 53.98 | +1.56% | 0.65 | 2.86% |
| 2026-01-09 | 52.35 | 53.98 | 52.30 | 53.15 | +1.22% | 0.63 | 2.82% |
| 2026-01-08 | 52.48 | 52.95 | 52.12 | 52.51 | +0.11% | 0.39 | 1.76% |
| 2026-01-07 | 51.60 | 52.84 | 51.44 | 52.45 | +1.65% | 0.56 | 2.54% |
| 2026-01-06 | 51.90 | 52.22 | 51.31 | 51.60 | -0.73% | 0.42 | 1.92% |
| 2026-01-05 | 50.68 | 52.13 | 50.65 | 51.98 | +2.54% | 0.52 | 2.40% |
| 2025-12-31 | 51.03 | 51.30 | 50.56 | 50.69 | -0.61% | 0.17 | 0.81% |
| 2025-12-30 | 50.80 | 51.24 | 50.40 | 51.00 | +1.25% | 0.35 | 1.65% |
| 2025-12-29 | 50.02 | 51.12 | 49.59 | 50.37 | +0.74% | 0.35 | 1.63% |
| 2025-12-26 | 50.67 | 50.67 | 49.75 | 50.00 | -1.34% | 0.31 | 1.45% |
| 2025-12-25 | 50.30 | 50.97 | 50.30 | 50.68 | +0.76% | 0.24 | 1.11% |
| 2025-12-24 | 49.85 | 50.67 | 49.85 | 50.30 | +0.78% | 0.24 | 1.14% |
| 2025-12-23 | 50.49 | 51.15 | 49.82 | 49.91 | -0.66% | 0.29 | 1.37% |
| 2025-12-22 | 50.00 | 50.43 | 49.81 | 50.24 | +0.12% | 0.22 | 1.03% |
| 2025-12-19 | 49.77 | 50.34 | 49.36 | 50.18 | +1.62% | 0.26 | 1.25% |
| 2025-12-18 | 49.09 | 49.78 | 48.63 | 49.38 | +0.43% | 0.24 | 1.14% |