海特生物 (300683) - 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	24.20	24.22	0.04	0.17%	23.58	24.75	38986	9445	3.19%
2026-06-17	24.98	24.18	-0.76	-3.05%	24.07	24.98	37992	9237	3.11%
2026-06-16	24.93	24.94	0.19	0.77%	24.26	25.05	30186	7450	2.47%
2026-06-15	25.02	24.75	-0.22	-0.88%	24.55	25.36	34710	8610	2.84%
2026-06-12	24.61	24.97	0.68	2.80%	24.20	25.30	35913	8937	2.94%
2026-06-11	24.30	24.29	-0.33	-1.34%	23.80	24.51	25552	6167	2.09%
2026-06-10	24.89	24.62	-0.28	-1.12%	24.09	25.20	30818	7553	2.52%
2026-06-09	25.08	24.90	-0.05	-0.20%	24.31	25.15	38932	9639	3.19%
2026-06-08	25.08	24.95	-0.92	-3.56%	24.48	25.86	39590	9945	3.24%
2026-06-05	26.42	25.87	-0.32	-1.22%	25.47	27.55	47878	12491	3.92%
2026-06-04	26.55	26.19	-0.49	-1.84%	25.90	26.73	35855	9376	2.94%
2026-06-03	25.92	26.68	0.55	2.10%	25.75	26.88	50091	13217	4.10%
2026-06-02	27.49	26.13	-1.39	-5.05%	25.94	27.53	56340	14840	4.62%
2026-06-01	27.50	27.52	0.02	0.07%	27.35	28.23	41839	11564	3.43%
2026-05-29	28.10	27.50	-0.60	-2.14%	27.33	28.58	55722	15518	4.56%
2026-05-28	28.30	28.10	-0.27	-0.95%	27.50	28.59	33308	9318	2.73%
2026-05-27	29.44	28.37	-1.09	-3.70%	28.21	29.44	46311	13229	3.79%
2026-05-26	29.82	29.46	-0.63	-2.09%	28.99	29.97	49007	14386	4.01%
2026-05-25	31.72	30.09	-1.63	-5.14%	29.66	32.73	74537	22815	6.11%
2026-05-22	32.74	31.72	-0.91	-2.79%	31.31	33.28	63077	20057	5.17%
2026-05-21	33.88	32.63	-1.43	-4.20%	32.40	34.96	58754	19840	4.81%
2026-05-20	35.00	34.06	-1.16	-3.29%	33.30	35.47	58709	20018	4.81%
2026-05-19	34.77	35.22	0.66	1.91%	34.32	35.50	47691	16628	3.91%
2026-05-18	35.06	34.56	-0.50	-1.43%	34.32	35.46	57758	20079	4.73%
2026-05-15	37.41	35.06	-2.45	-6.53%	34.66	38.16	111434	39872	9.13%
2026-05-14	38.16	37.51	-0.67	-1.75%	37.50	38.79	73702	28028	6.04%
2026-05-13	38.00	38.18	-0.25	-0.65%	36.74	38.65	90058	34118	7.38%
2026-05-12	36.28	38.43	1.87	5.11%	36.27	39.16	168798	64401	13.83%
2026-05-11	36.41	36.56	0.14	0.38%	35.71	37.17	88142	32116	7.22%
2026-05-08	36.99	36.42	-0.59	-1.59%	36.06	37.17	62586	22921	5.13%
2026-05-07	35.47	37.01	1.50	4.22%	35.47	37.28	94318	34395	7.73%
2026-05-06	35.08	35.51	0.17	0.48%	34.55	35.96	67078	23786	5.50%
2026-04-30	35.13	35.34	0.09	0.26%	34.52	35.50	49492	17370	4.05%
2026-04-29	35.00	35.25	-0.05	-0.14%	34.41	35.64	68676	24156	5.63%
2026-04-28	35.93	35.30	-0.56	-1.56%	34.68	36.38	116226	41225	9.52%
2026-04-27	32.80	35.86	3.02	9.20%	32.56	36.20	196714	68872	16.12%
2026-04-24	32.26	32.84	0.60	1.86%	32.00	33.02	61331	19988	5.02%
2026-04-23	32.85	32.24	-0.87	-2.63%	32.16	33.13	64205	20862	5.26%
2026-04-22	33.71	33.11	-0.95	-2.79%	32.83	34.07	85744	28417	7.02%
2026-04-21	33.79	34.06	0.16	0.47%	33.50	34.80	97204	33377	7.96%
2026-04-20	34.19	33.90	-0.30	-0.88%	33.44	34.47	67888	22975	5.56%
2026-04-17	35.00	34.20	-1.03	-2.92%	33.92	35.36	87157	29937	7.14%
2026-04-16	35.40	35.23	-0.33	-0.93%	34.76	35.57	84479	29642	6.92%
2026-04-15	36.61	35.56	-0.52	-1.44%	35.05	36.72	158385	56783	12.98%
2026-04-14	35.98	36.08	0.24	0.67%	35.30	36.20	114208	40845	9.36%
2026-04-13	36.22	35.84	-0.35	-0.97%	35.61	36.40	80619	28915	6.60%
2026-04-10	37.10	36.19	-1.25	-3.34%	36.11	37.49	112992	41362	9.26%
2026-04-09	37.91	37.44	-1.16	-3.01%	37.12	38.79	140963	53191	11.55%
2026-04-08	41.63	38.60	-3.11	-7.46%	38.38	42.95	232828	92228	19.07%
2026-04-07	44.60	41.71	-2.19	-4.99%	40.50	45.25	168616	70810	13.81%
2026-04-03	45.07	43.90	-3.52	-7.42%	43.50	47.07	229422	101982	18.80%
2026-04-02	47.05	47.42	-1.36	-2.79%	45.21	50.68	270787	127986	22.18%
2026-04-01	43.87	48.78	5.42	12.50%	42.44	49.88	287141	132277	23.52%
2026-03-31	42.12	43.36	1.22	2.90%	41.54	45.95	223589	98599	18.32%
2026-03-30	39.35	42.14	3.33	8.58%	39.35	45.20	259735	111033	21.28%
2026-03-27	34.62	38.81	3.83	10.95%	33.94	39.50	168807	63429	13.83%
2026-03-26	36.13	34.98	-1.69	-4.61%	34.80	36.40	75153	26677	6.16%
2026-03-25	35.01	36.67	1.80	5.16%	34.61	37.88	120012	44073	9.83%
2026-03-24	34.50	34.87	1.64	4.94%	33.64	35.75	130210	45248	10.67%
2026-03-23	32.18	33.23	0.51	1.56%	32.01	34.93	102132	34447	8.37%
2026-03-20	33.36	32.72	-0.49	-1.48%	32.70	34.34	48925	16344	4.01%
2026-03-19	34.98	33.21	-1.82	-5.20%	33.01	34.98	57318	19255	4.70%
2026-03-18	34.82	35.03	0.26	0.75%	34.10	35.60	52952	18513	4.34%
2026-03-17	36.30	34.77	-1.45	-4.00%	34.76	36.30	59241	20956	4.85%
2026-03-16	34.85	36.22	1.76	5.11%	33.81	36.98	90455	31963	7.41%
2026-03-13	37.91	34.46	-3.45	-9.10%	34.40	38.00	108187	38130	8.86%