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
2026-06-18	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%
2026-05-22	18.63	18.79	0.10	0.54%	18.53	18.93	46201	8666	0.90%
2026-05-21	18.82	18.69	-0.19	-1.01%	18.63	19.22	53392	10143	1.04%
2026-05-20	19.10	18.88	-0.27	-1.41%	18.75	19.10	39996	7549	0.78%
2026-05-19	18.96	19.15	0.18	0.95%	18.90	19.34	37765	7222	0.74%
2026-05-18	19.15	18.97	-0.26	-1.35%	18.85	19.23	52969	10073	1.03%
2026-05-15	19.48	19.23	-0.22	-1.13%	19.09	19.58	62554	12094	1.22%
2026-05-14	19.88	19.45	-0.44	-2.21%	19.45	19.95	71799	14088	1.40%
2026-05-13	20.00	19.89	-0.04	-0.20%	19.86	20.21	71787	14363	1.40%
2026-05-12	19.85	19.93	-0.07	-0.35%	19.73	20.16	66271	13191	1.29%
2026-05-11	19.50	20.00	0.49	2.51%	19.28	20.09	112313	22279	2.19%
2026-05-08	19.11	19.51	0.36	1.88%	19.10	19.62	65443	12742	1.28%
2026-05-07	19.28	19.15	-0.18	-0.93%	19.10	19.36	53281	10231	1.04%
2026-05-06	19.21	19.33	0.29	1.52%	19.08	19.37	64584	12437	1.26%
2026-04-30	19.06	19.04	-0.02	-0.10%	18.98	19.28	55949	10692	1.09%
2026-04-29	19.31	19.06	-0.17	-0.88%	19.05	19.40	76866	14731	1.50%
2026-04-28	18.98	19.23	1.07	5.89%	18.97	19.87	163199	31754	3.18%
2026-04-27	18.27	18.16	-0.42	-2.26%	18.08	18.40	48250	8777	0.94%
2026-04-24	18.51	18.58	-0.02	-0.11%	18.36	18.71	53142	9869	1.04%
2026-04-23	18.35	18.60	0.23	1.25%	18.13	18.61	69303	12726	1.35%
2026-04-22	18.52	18.37	-0.33	-1.76%	18.23	18.55	72102	13229	1.41%
2026-04-21	17.57	18.70	1.12	6.37%	17.52	18.92	143682	26681	2.80%
2026-04-20	17.58	17.58	0.03	0.17%	17.47	17.69	30961	5442	0.60%
2026-04-17	17.66	17.55	-0.17	-0.96%	17.50	17.70	29138	5115	0.57%
2026-04-16	17.72	17.72	-0.01	-0.06%	17.55	17.75	36028	6352	0.70%
2026-04-15	17.60	17.73	0.20	1.14%	17.55	17.75	38557	6814	0.75%
2026-04-14	17.52	17.53	0.07	0.40%	17.28	17.61	33954	5908	0.66%
2026-04-13	17.52	17.46	-0.12	-0.68%	17.46	17.64	25532	4472	0.50%
2026-04-10	17.45	17.58	0.19	1.09%	17.45	17.75	33253	5861	0.65%
2026-04-09	17.80	17.39	-0.45	-2.52%	17.38	17.83	37896	6644	0.74%
2026-04-08	17.57	17.84	0.53	3.06%	17.51	17.88	41339	7338	0.81%
2026-04-07	17.31	17.31	0.00	0.00%	17.27	17.45	19051	3304	0.37%
2026-04-03	17.80	17.31	-0.49	-2.75%	17.27	17.83	32210	5620	0.63%
2026-04-02	17.94	17.80	-0.15	-0.84%	17.65	17.95	35348	6288	0.69%
2026-04-01	17.94	17.95	0.22	1.24%	17.70	18.01	37087	6636	0.72%
2026-03-31	17.85	17.73	-0.08	-0.45%	17.71	18.11	31078	5566	0.61%
2026-03-30	17.55	17.81	0.09	0.51%	17.43	17.85	31723	5608	0.62%
2026-03-27	17.36	17.72	0.25	1.43%	17.30	17.79	35250	6195	0.69%
2026-03-26	17.73	17.47	-0.25	-1.41%	17.42	17.80	28202	4951	0.55%
2026-03-25	17.80	17.72	-0.02	-0.11%	17.68	17.92	30976	5504	0.60%
2026-03-24	17.75	17.74	0.20	1.14%	17.51	17.90	33855	5979	0.66%
2026-03-23	18.07	17.54	-0.71	-3.89%	17.40	18.07	61232	10857	1.19%
2026-03-20	18.61	18.25	-0.38	-2.04%	18.22	18.74	43176	7950	0.84%
2026-03-19	18.89	18.63	-0.28	-1.48%	18.57	18.89	36864	6880	0.72%
2026-03-18	19.08	18.91	-0.16	-0.84%	18.86	19.10	27200	5149	0.53%
2026-03-17	18.95	19.07	0.16	0.85%	18.87	19.20	36267	6919	0.71%
2026-03-16	18.89	18.91	0.08	0.42%	18.73	18.92	31639	5957	0.62%