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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 49.38 | 49.96 | 47.80 | 49.17 | -0.45% | 0.49 | 2.40% |
| 2025-12-16 | 49.42 | 49.72 | 49.09 | 49.39 | -0.66% | 0.33 | 1.57% |
| 2025-12-15 | 49.93 | 50.32 | 49.65 | 49.72 | -0.96% | 0.22 | 1.06% |
| 2025-12-12 | 49.98 | 50.68 | 49.60 | 50.20 | +0.84% | 0.29 | 1.36% |
| 2025-12-11 | 50.13 | 50.38 | 49.58 | 49.78 | -0.70% | 0.29 | 1.36% |
| 2025-12-10 | 50.13 | 50.37 | 49.68 | 50.13 | 0.00% | 0.21 | 1.00% |
| 2025-12-09 | 50.01 | 51.06 | 50.01 | 50.13 | -0.77% | 0.32 | 1.51% |
| 2025-12-08 | 50.38 | 50.65 | 50.16 | 50.52 | +0.80% | 0.26 | 1.25% |
| 2025-12-05 | 49.52 | 50.28 | 49.05 | 50.12 | +1.35% | 0.39 | 1.87% |
| 2025-12-04 | 49.97 | 50.00 | 49.21 | 49.45 | -1.12% | 0.32 | 1.55% |
| 2025-12-03 | 50.66 | 50.79 | 49.63 | 50.01 | -0.83% | 0.37 | 1.75% |
| 2025-12-02 | 51.27 | 51.27 | 50.25 | 50.43 | -1.68% | 0.46 | 2.15% |
| 2025-12-01 | 50.66 | 51.62 | 50.56 | 51.29 | +0.91% | 0.43 | 2.01% |
| 2025-11-28 | 50.79 | 51.78 | 50.56 | 50.83 | +0.06% | 0.44 | 2.04% |
| 2025-11-27 | 51.12 | 51.87 | 50.80 | 50.80 | -0.96% | 0.45 | 2.11% |
| 2025-11-26 | 51.11 | 52.88 | 51.02 | 51.29 | +0.71% | 0.68 | 3.09% |
| 2025-11-25 | 50.90 | 51.67 | 50.53 | 50.93 | +0.14% | 0.43 | 2.01% |
| 2025-11-24 | 49.96 | 51.30 | 49.96 | 50.86 | +2.03% | 0.41 | 1.91% |
| 2025-11-21 | 51.20 | 51.92 | 49.00 | 49.85 | -3.58% | 0.73 | 3.45% |
| 2025-11-20 | 52.10 | 52.66 | 51.50 | 51.70 | -0.58% | 0.35 | 1.60% |