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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 51.38 | 51.86 | 50.75 | 50.93 | -0.66% | 0.34 | 1.58% |
| 2025-10-21 | 51.04 | 51.44 | 50.69 | 51.27 | +0.53% | 0.43 | 2.02% |
| 2025-10-20 | 50.45 | 51.15 | 50.28 | 51.00 | +1.65% | 0.35 | 1.64% |
| 2025-10-17 | 50.99 | 51.41 | 50.11 | 50.17 | -1.59% | 0.36 | 1.70% |
| 2025-10-16 | 50.91 | 52.15 | 50.78 | 50.98 | -0.43% | 0.50 | 2.32% |
| 2025-10-15 | 50.14 | 51.25 | 49.68 | 51.20 | +2.37% | 0.51 | 2.39% |
| 2025-10-14 | 51.08 | 51.67 | 49.70 | 50.01 | -1.71% | 0.64 | 3.01% |
| 2025-10-13 | 49.92 | 51.33 | 49.36 | 50.88 | -1.96% | 0.56 | 2.62% |
| 2025-10-10 | 52.22 | 52.69 | 51.73 | 51.90 | -1.48% | 0.55 | 2.50% |
| 2025-10-09 | 51.86 | 52.79 | 51.46 | 52.67 | +1.75% | 0.72 | 3.24% |
| 2025-09-30 | 51.94 | 52.46 | 51.50 | 51.77 | -0.02% | 0.55 | 2.53% |
| 2025-09-29 | 51.98 | 52.06 | 50.91 | 51.78 | -0.42% | 0.57 | 2.60% |
| 2025-09-26 | 52.52 | 52.82 | 51.54 | 51.99 | -1.88% | 0.86 | 3.90% |
| 2025-09-25 | 54.88 | 55.77 | 52.75 | 52.99 | -3.42% | 1.33 | 5.85% |
| 2025-09-24 | 54.47 | 55.17 | 54.17 | 54.87 | +0.59% | 0.87 | 3.80% |
| 2025-09-23 | 55.70 | 55.85 | 53.17 | 54.55 | -2.15% | 1.20 | 5.25% |
| 2025-09-22 | 55.84 | 56.63 | 54.88 | 55.75 | -0.16% | 0.74 | 3.17% |
| 2025-09-19 | 56.34 | 58.10 | 55.37 | 55.84 | -1.32% | 1.21 | 5.07% |
| 2025-09-18 | 57.01 | 59.41 | 55.97 | 56.58 | -0.72% | 2.21 | 9.07% |
| 2025-09-17 | 58.00 | 58.56 | 56.53 | 56.99 | -1.64% | 1.26 | 5.25% |