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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 53.63 | 54.10 | 51.66 | 52.00 | -3.52% | 0.65 | 2.96% |
| 2025-11-18 | 54.58 | 55.30 | 53.75 | 53.90 | -1.70% | 0.63 | 2.77% |
| 2025-11-17 | 55.95 | 55.95 | 54.60 | 54.83 | -2.00% | 0.53 | 2.29% |
| 2025-11-14 | 55.55 | 57.38 | 55.55 | 55.95 | -0.04% | 0.80 | 3.34% |
| 2025-11-13 | 54.98 | 56.56 | 54.30 | 55.97 | +1.30% | 1.01 | 4.29% |
| 2025-11-12 | 54.36 | 55.97 | 54.36 | 55.25 | +1.67% | 1.18 | 5.06% |
| 2025-11-11 | 54.17 | 54.75 | 53.53 | 54.34 | +0.50% | 0.57 | 2.48% |
| 2025-11-10 | 52.62 | 54.67 | 52.62 | 54.07 | +2.67% | 0.88 | 3.85% |
| 2025-11-07 | 53.65 | 54.01 | 52.39 | 52.66 | -2.33% | 0.74 | 3.29% |
| 2025-11-06 | 53.07 | 54.06 | 52.75 | 53.92 | +1.52% | 0.65 | 2.91% |
| 2025-11-05 | 53.14 | 53.70 | 52.67 | 53.11 | -1.15% | 0.53 | 2.36% |
| 2025-11-04 | 55.17 | 55.42 | 53.38 | 53.73 | -2.83% | 0.84 | 3.68% |
| 2025-11-03 | 56.85 | 57.36 | 54.88 | 55.30 | -2.74% | 1.17 | 4.99% |
| 2025-10-31 | 54.01 | 57.56 | 53.59 | 56.85 | +5.28% | 2.21 | 9.32% |
| 2025-10-30 | 53.96 | 55.32 | 53.68 | 54.00 | -0.84% | 1.28 | 5.57% |
| 2025-10-29 | 51.67 | 54.71 | 50.39 | 54.46 | +5.06% | 2.44 | 10.87% |
| 2025-10-28 | 51.98 | 52.17 | 51.43 | 51.84 | -0.23% | 0.57 | 2.61% |
| 2025-10-27 | 51.46 | 53.15 | 51.46 | 51.96 | +1.56% | 0.85 | 3.88% |
| 2025-10-24 | 50.85 | 51.26 | 50.48 | 51.16 | +1.08% | 0.36 | 1.69% |
| 2025-10-23 | 50.74 | 50.91 | 49.68 | 50.61 | -0.63% | 0.41 | 1.93% |