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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 58.74 | 58.98 | 57.46 | 57.94 | -1.89% | 2.08 | 8.50% |
| 2025-09-15 | 54.07 | 59.85 | 53.86 | 59.06 | +9.10% | 4.18 | 17.04% |
| 2025-09-12 | 53.87 | 55.03 | 53.00 | 54.13 | +0.48% | 0.86 | 3.78% |
| 2025-09-11 | 53.58 | 54.03 | 51.78 | 53.87 | -0.48% | 0.76 | 3.40% |
| 2025-09-10 | 54.10 | 55.36 | 53.47 | 54.13 | 0.00% | 0.64 | 2.77% |
| 2025-09-09 | 55.41 | 55.67 | 53.67 | 54.13 | -2.59% | 1.00 | 4.36% |
| 2025-09-08 | 53.97 | 55.75 | 53.59 | 55.57 | +2.94% | 1.06 | 4.60% |
| 2025-09-05 | 53.37 | 54.37 | 52.80 | 53.98 | +1.14% | 0.86 | 3.81% |
| 2025-09-04 | 54.27 | 56.03 | 52.41 | 53.37 | -1.07% | 1.27 | 5.56% |
| 2025-09-03 | 55.25 | 56.10 | 53.67 | 53.95 | -2.33% | 1.01 | 4.36% |
| 2025-09-02 | 57.57 | 58.02 | 54.59 | 55.24 | -4.52% | 1.42 | 6.02% |
| 2025-09-01 | 55.19 | 58.40 | 55.14 | 57.85 | +4.85% | 2.53 | 10.41% |
| 2025-08-29 | 55.49 | 56.29 | 54.04 | 55.18 | -1.13% | 1.60 | 6.87% |
| 2025-08-28 | 56.06 | 56.94 | 53.87 | 55.81 | -0.46% | 1.49 | 6.36% |
| 2025-08-27 | 58.26 | 58.68 | 55.97 | 56.07 | -3.82% | 1.78 | 7.35% |
| 2025-08-26 | 59.78 | 59.78 | 57.96 | 58.29 | -2.49% | 2.12 | 8.54% |
| 2025-08-25 | 57.73 | 60.51 | 57.46 | 59.78 | +3.35% | 3.32 | 13.24% |
| 2025-08-22 | 57.96 | 58.24 | 56.87 | 57.84 | -0.02% | 1.37 | 5.64% |
| 2025-08-21 | 58.21 | 58.83 | 57.36 | 57.85 | -0.34% | 1.05 | 4.30% |
| 2025-08-20 | 59.07 | 59.36 | 57.54 | 58.05 | -1.09% | 1.40 | 5.69% |