昊帆生物 (301393) - 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
2026-05-08	59.62	58.88	-0.92	-1.54%	58.28	59.89	16613	9773	3.95%
2026-05-07	59.48	59.80	0.21	0.35%	58.00	60.55	23310	13808	5.54%
2026-05-06	58.99	59.59	0.77	1.31%	58.50	60.22	17663	10485	4.20%
2026-04-30	58.87	58.82	-0.26	-0.44%	58.09	59.92	12770	7515	3.03%
2026-04-29	60.55	59.08	-2.17	-3.54%	58.11	60.74	23207	13749	5.51%
2026-04-28	60.88	61.25	0.37	0.61%	60.13	62.85	22308	13702	5.30%
2026-04-27	60.06	60.88	0.95	1.59%	59.58	62.57	24681	15113	5.86%
2026-04-24	62.22	59.93	-1.29	-2.11%	59.07	62.22	22066	13297	5.24%
2026-04-23	61.29	61.22	-0.69	-1.11%	60.50	63.05	27480	16944	6.53%
2026-04-22	57.17	61.91	5.14	9.05%	56.42	62.19	51321	30883	12.19%
2026-04-21	57.31	56.77	-1.10	-1.90%	56.52	57.99	18263	10393	4.34%
2026-04-20	57.46	57.87	0.24	0.42%	57.16	60.47	27555	16220	6.54%
2026-04-17	57.80	57.63	-1.00	-1.71%	56.78	59.50	29941	17214	7.11%
2026-04-16	59.61	58.63	-0.97	-1.63%	58.20	59.81	31843	18706	7.56%
2026-04-15	57.76	59.60	1.90	3.29%	56.08	60.58	59175	34790	14.05%
2026-04-14	54.95	57.70	2.60	4.72%	54.33	57.97	55224	31197	13.12%
2026-04-13	53.73	55.10	0.54	0.99%	53.62	57.15	44991	24888	10.69%
2026-04-10	49.76	54.56	4.95	9.98%	49.51	56.64	64065	34467	15.22%
2026-04-09	50.90	49.61	-1.56	-3.05%	49.20	51.16	16334	8148	3.88%
2026-04-08	50.45	51.17	1.57	3.17%	50.13	51.66	16372	8323	3.89%
2026-04-07	49.07	49.60	0.22	0.45%	47.60	50.74	21504	10592	5.11%
2026-04-03	52.50	49.38	-3.97	-7.44%	49.27	52.83	26689	13542	6.34%
2026-04-02	53.77	53.35	-1.30	-2.38%	52.70	54.95	34730	18585	8.25%
2026-04-01	53.11	54.65	2.64	5.08%	52.05	55.08	37028	19967	8.79%
2026-03-31	50.58	52.01	1.41	2.79%	50.02	54.09	26034	13684	6.18%
2026-03-30	49.20	50.60	0.62	1.24%	49.10	50.79	11461	5754	2.72%
2026-03-27	48.28	49.98	1.37	2.82%	48.11	50.00	9881	4887	2.35%
2026-03-26	50.25	48.61	-1.38	-2.76%	48.32	50.99	9163	4525	2.18%
2026-03-25	50.82	49.99	-0.53	-1.05%	49.68	51.26	7371	3715	1.75%
2026-03-24	49.20	50.52	1.81	3.72%	49.20	50.75	13248	6654	3.15%
2026-03-23	50.53	48.71	-2.21	-4.34%	48.43	51.28	14812	7401	3.52%
2026-03-20	50.10	50.92	0.59	1.17%	50.10	52.33	11965	6145	2.84%
2026-03-19	51.00	50.33	-1.16	-2.25%	50.15	51.58	7638	3869	1.81%
2026-03-18	50.39	51.49	1.15	2.28%	50.10	51.50	7164	3663	1.70%
2026-03-17	51.48	50.34	-1.14	-2.21%	50.03	51.99	8945	4557	2.12%
2026-03-16	50.07	51.48	1.42	2.84%	50.07	52.21	12753	6552	3.03%
2026-03-13	50.40	50.06	-0.34	-0.67%	49.66	50.93	7314	3658	1.74%
2026-03-12	50.23	50.40	0.28	0.56%	50.02	50.98	6954	3515	1.65%
2026-03-11	50.58	50.12	0.17	0.34%	49.65	50.58	7621	3820	1.81%
2026-03-10	48.88	49.95	1.75	3.63%	48.55	49.98	7738	3820	1.84%
2026-03-09	47.90	48.20	-0.25	-0.52%	47.50	48.45	7376	3533	1.75%
2026-03-06	47.35	48.45	1.10	2.32%	47.10	48.90	10582	5131	2.51%
2026-03-05	47.37	47.35	0.21	0.45%	47.20	47.86	5683	2698	1.35%
2026-03-04	47.45	47.14	-0.52	-1.09%	46.69	47.77	7708	3638	1.83%
2026-03-03	49.68	47.66	-1.68	-3.40%	47.56	49.90	10680	5177	2.54%
2026-03-02	51.07	49.34	-2.25	-4.36%	48.54	51.32	17590	8722	4.18%
2026-02-27	51.06	51.59	0.11	0.21%	51.00	51.70	5506	2834	1.31%
2026-02-26	52.55	51.48	-1.12	-2.13%	51.36	52.55	9759	5050	2.32%
2026-02-25	52.32	52.60	0.28	0.54%	52.18	52.79	5761	3022	1.37%
2026-02-24	52.91	52.32	-0.33	-0.63%	52.13	53.39	6166	3231	1.46%
2026-02-13	53.00	52.65	-0.35	-0.66%	52.58	53.44	4066	2158	0.97%
2026-02-12	53.67	53.00	-0.67	-1.25%	52.90	53.71	5791	3085	1.38%
2026-02-11	53.83	53.67	-0.16	-0.30%	53.50	53.86	5472	2938	1.30%
2026-02-10	55.17	53.83	-0.88	-1.61%	53.83	55.17	8517	4630	2.02%
2026-02-09	54.69	54.71	0.02	0.04%	54.21	55.25	8316	4543	1.97%
2026-02-06	53.99	54.69	0.69	1.28%	53.30	55.70	14913	8135	3.54%
2026-02-05	53.50	54.00	0.60	1.12%	53.50	56.65	22973	12648	5.46%
2026-02-04	53.57	53.40	-0.16	-0.30%	52.53	53.65	7203	3821	1.71%
2026-02-03	51.55	53.56	2.11	4.10%	51.55	53.66	13519	7140	3.21%
2026-02-02	52.56	51.45	-1.63	-3.07%	51.42	53.16	10620	5546	2.52%
2026-01-30	53.50	53.08	-0.67	-1.25%	51.70	54.13	16443	8675	3.91%
2026-01-29	55.55	53.75	-2.21	-3.95%	53.40	56.04	21231	11592	5.04%