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
2026-05-06	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%
2026-03-12	38.00	37.91	0.22	0.58%	36.94	38.85	101762	38586	8.34%
2026-03-11	37.45	37.69	0.61	1.65%	36.53	38.30	150602	56497	12.34%
2026-03-10	34.50	37.08	2.98	8.74%	34.36	38.96	158484	58705	12.98%
2026-03-09	31.93	34.10	1.69	5.21%	31.60	34.86	101777	34494	8.34%
2026-03-06	30.80	32.41	1.38	4.45%	30.71	32.45	45629	14596	3.74%
2026-03-05	31.60	31.03	0.15	0.49%	30.85	31.68	32536	10134	2.67%
2026-03-04	30.86	30.88	-0.45	-1.44%	30.55	31.40	34933	10803	2.86%
2026-03-03	32.26	31.33	-0.50	-1.57%	31.25	33.22	65269	21090	5.35%
2026-03-02	32.79	31.83	-1.63	-4.87%	31.12	33.12	55646	17743	4.56%
2026-02-27	33.05	33.46	0.27	0.81%	32.79	33.89	34058	11362	2.79%
2026-02-26	33.86	33.19	-0.73	-2.15%	33.08	34.41	41675	13930	3.41%
2026-02-25	33.61	33.92	0.42	1.25%	33.33	34.89	66442	22510	5.44%
2026-02-24	32.12	33.50	1.54	4.82%	31.48	33.66	65593	21575	5.37%
2026-02-13	33.03	31.96	-0.75	-2.29%	31.94	33.03	41589	13407	3.41%
2026-02-12	33.30	32.71	-0.59	-1.77%	32.65	33.64	46527	15346	3.81%
2026-02-11	34.34	33.30	-1.18	-3.42%	33.25	34.84	65617	22232	5.38%
2026-02-10	33.44	34.48	1.06	3.17%	33.23	36.03	120739	41937	9.89%
2026-02-09	33.83	33.42	0.16	0.48%	32.75	34.47	82552	27519	6.76%
2026-02-06	32.32	33.26	0.95	2.94%	32.20	34.56	115536	38543	9.47%
2026-02-05	32.50	32.31	-0.41	-1.25%	32.01	32.93	76521	24833	6.27%
2026-02-04	30.10	32.72	2.58	8.56%	29.88	33.00	144410	46415	11.83%
2026-02-03	28.88	30.14	1.47	5.13%	28.71	30.18	56947	16868	4.67%
2026-02-02	30.01	28.67	-1.64	-5.41%	28.60	30.55	66316	19587	5.43%
2026-01-30	30.80	30.31	-0.34	-1.11%	29.64	31.78	70519	21544	5.78%
2026-01-29	31.30	30.65	-0.66	-2.11%	30.50	31.87	54358	16956	4.45%
2026-01-28	32.46	31.31	-1.17	-3.60%	31.20	32.49	70864	22463	5.81%
2026-01-27	32.51	32.48	-0.20	-0.61%	31.86	34.07	107585	35153	8.81%