健帆生物 (300529) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-02	15.71	15.45	-0.30	-1.90%	15.42	15.78	62416	9661	1.22%
2026-09-01	15.74	15.75	-0.02	-0.13%	15.66	15.82	51270	8069	1.00%
2026-08-31	15.86	15.77	-0.13	-0.82%	15.73	15.93	40137	6335	0.78%
2026-08-28	15.91	15.90	0.00	0.00%	15.80	15.94	44019	6989	0.86%
2026-08-27	16.00	15.90	-0.12	-0.75%	15.82	16.09	49715	7917	0.97%
2026-08-26	15.90	16.02	0.15	0.95%	15.85	16.06	47893	7659	0.93%
2026-08-25	15.52	15.87	0.31	1.99%	15.51	15.88	52824	8312	1.03%
2026-08-24	15.75	15.56	-0.20	-1.27%	15.46	15.75	66138	10292	1.29%
2026-08-21	16.15	15.76	-0.52	-3.19%	15.76	16.26	104556	16622	2.04%
2026-08-20	15.84	16.28	0.58	3.69%	15.84	16.43	149066	24219	2.91%
2026-08-19	15.77	15.70	-0.11	-0.70%	15.65	15.90	80660	12699	1.57%
2026-08-18	16.01	15.81	-0.27	-1.68%	15.79	16.14	79524	12617	1.55%
2026-08-17	16.20	16.08	-0.13	-0.80%	15.80	16.21	96083	15389	1.88%
2026-08-14	16.34	16.21	-0.16	-0.98%	16.12	16.78	114583	18744	2.24%
2026-08-13	16.41	16.37	0.04	0.24%	16.09	16.65	115745	18964	2.26%
2026-08-12	16.33	16.33	-0.04	-0.24%	16.26	16.61	100829	16510	1.97%
2026-08-11	16.28	16.37	-0.04	-0.24%	16.18	16.86	134133	22071	2.62%
2026-08-10	16.31	16.41	0.03	0.18%	16.20	16.88	167522	27632	3.27%
2026-08-07	16.80	16.38	-1.44	-8.08%	15.94	16.95	282348	46013	5.51%
2026-08-06	18.35	17.82	-0.49	-2.68%	17.80	18.52	101890	18360	1.99%
2026-08-05	18.51	18.31	-0.18	-0.97%	18.14	18.55	66470	12186	1.30%
2026-08-04	18.90	18.49	-0.40	-2.12%	18.48	18.96	70202	13084	1.37%
2026-08-03	18.57	18.89	0.29	1.56%	18.45	18.95	74403	13953	1.45%
2026-07-31	18.30	18.60	0.07	0.38%	18.10	18.66	76230	14068	1.49%
2026-07-30	18.00	18.53	0.49	2.72%	17.94	18.73	96573	17793	1.88%
2026-07-29	17.60	18.04	0.48	2.73%	17.54	18.10	75777	13604	1.48%
2026-07-28	17.13	17.56	0.26	1.50%	17.00	17.80	71461	12418	1.39%
2026-07-27	16.75	17.30	0.50	2.98%	16.67	17.34	66511	11406	1.30%
2026-07-24	17.25	16.80	-0.50	-2.89%	16.78	17.50	61662	10492	1.20%
2026-07-23	17.54	17.30	-0.25	-1.42%	17.18	17.56	54383	9420	1.06%
2026-07-22	17.58	17.55	-0.08	-0.45%	17.30	17.69	100499	17576	1.96%
2026-07-21	17.78	17.63	-0.28	-1.56%	17.56	18.37	130765	23494	2.55%
2026-07-20	17.50	17.91	0.51	2.93%	17.30	17.95	126138	22288	2.46%
2026-07-17	17.70	17.40	-0.30	-1.69%	17.39	18.00	126831	22399	2.48%
2026-07-16	16.90	17.70	0.63	3.69%	16.81	17.83	123629	21553	2.41%
2026-07-15	16.53	17.07	0.52	3.14%	16.38	17.15	112596	19085	2.20%
2026-07-14	16.29	16.55	0.32	1.97%	16.15	17.14	99461	16598	1.94%
2026-07-13	15.98	16.23	0.18	1.12%	15.89	16.38	80477	13042	1.57%
2026-07-10	15.84	16.05	0.05	0.31%	15.70	16.29	69025	11073	1.35%
2026-07-09	16.13	16.00	-0.30	-1.84%	15.92	16.42	50242	8094	0.98%
2026-07-08	16.21	16.30	0.09	0.56%	16.11	16.57	54191	8843	1.06%
2026-07-07	16.62	16.21	-0.46	-2.76%	16.18	16.62	51761	8463	1.01%
2026-07-06	16.64	16.67	0.03	0.18%	16.38	16.79	63267	10512	1.23%
2026-07-03	16.23	16.64	0.43	2.65%	16.23	16.69	70850	11685	1.38%
2026-07-02	16.04	16.21	0.17	1.06%	16.04	16.50	71193	11583	1.39%
2026-07-01	15.41	16.04	0.64	4.16%	15.28	16.16	77599	12302	1.51%
2026-06-30	15.59	15.40	-0.33	-2.10%	15.24	15.74	52902	8157	1.03%
2026-06-29	15.02	15.73	0.69	4.59%	14.73	15.93	84651	13075	1.65%
2026-06-26	15.45	15.04	-0.46	-2.97%	15.02	15.67	57017	8666	1.11%
2026-06-25	15.55	15.50	-0.13	-0.83%	15.12	15.63	59134	9095	1.15%
2026-06-24	15.96	15.63	-0.22	-1.39%	15.63	16.14	53598	8494	1.05%
2026-06-23	15.49	15.85	0.21	1.34%	15.49	16.08	65237	10359	1.27%
2026-06-22	15.68	15.64	-0.06	-0.38%	15.10	15.69	67987	10426	1.33%
2026-06-18	15.78	15.70	-0.10	-0.63%	15.62	15.94	53515	8417	1.04%
2026-06-17	16.13	15.80	-0.29	-1.80%	15.71	16.20	63563	10067	1.24%
2026-06-16	16.45	16.09	-0.44	-2.66%	16.05	16.45	69302	11189	1.35%
2026-06-15	16.49	16.53	-0.21	-1.25%	16.28	16.73	76223	12587	1.49%
2026-06-12	16.57	16.74	0.24	1.45%	16.15	16.74	158327	25798	3.09%
2026-06-11	16.69	16.50	-0.20	-1.20%	16.30	16.88	47060	7758	0.92%
2026-06-10	16.47	16.70	0.20	1.21%	16.02	16.80	60323	9870	1.18%
2026-06-09	16.80	16.50	-0.26	-1.55%	16.42	16.84	41197	6830	0.80%
2026-06-08	16.89	16.76	-0.46	-2.67%	16.51	17.28	55689	9350	1.09%
2026-06-05	17.25	17.22	-0.03	-0.17%	17.08	17.50	52372	9028	1.02%
2026-06-04	17.73	17.25	-0.48	-2.71%	17.19	17.86	37202	6486	0.73%
2026-06-03	18.16	17.73	-0.40	-2.21%	17.63	18.27	53665	9577	1.05%
2026-06-02	18.30	18.13	-0.13	-0.71%	18.13	18.58	53626	9829	1.05%
2026-06-01	17.71	18.26	0.57	3.22%	17.63	18.28	63771	11482	1.24%
2026-05-29	17.91	18.19	0.31	1.73%	17.82	18.35	51254	9297	1.00%
2026-05-28	18.03	17.88	-0.25	-1.38%	17.69	18.12	44765	8023	0.87%
2026-05-27	18.30	18.13	-0.23	-1.25%	17.91	18.49	53274	9664	1.04%
2026-05-26	18.51	18.36	-0.21	-1.13%	18.25	18.75	45086	8331	0.88%
2026-05-25	18.78	18.57	-0.22	-1.17%	18.38	18.90	46752	8697	0.91%