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
2026-03-20	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%
2026-01-28	57.44	55.96	-1.58	-2.75%	55.16	58.36	19640	11150	4.66%
2026-01-27	59.33	57.54	-1.24	-2.11%	56.21	59.50	36638	21043	8.70%
2026-01-26	55.48	58.78	3.98	7.26%	55.48	62.40	68575	40873	16.29%
2026-01-23	54.61	54.80	0.16	0.29%	54.38	55.17	9955	5450	2.36%
2026-01-22	55.48	54.64	-0.66	-1.19%	54.39	55.94	9931	5448	2.36%
2026-01-21	55.01	55.30	0.10	0.18%	54.81	56.15	9386	5198	2.23%
2026-01-20	54.95	55.20	0.98	1.81%	54.17	56.86	22934	12754	5.45%
2026-01-19	54.51	54.22	-0.38	-0.70%	53.92	54.88	10112	5480	2.40%
2026-01-16	55.01	54.60	-0.15	-0.27%	54.08	55.50	12735	6971	3.02%
2026-01-15	57.00	54.75	-2.63	-4.58%	54.40	57.00	23003	12726	5.46%
2026-01-14	55.09	57.38	2.39	4.35%	54.52	57.87	47934	27182	11.38%
2026-01-13	54.28	54.99	1.01	1.87%	53.92	55.97	25365	13990	6.02%
2026-01-12	53.50	53.98	0.83	1.56%	53.00	54.55	12024	6456	2.86%
2026-01-09	52.35	53.15	0.64	1.22%	52.30	53.98	11881	6311	2.82%
2026-01-08	52.48	52.51	0.06	0.11%	52.12	52.95	7401	3894	1.76%
2026-01-07	51.60	52.45	0.85	1.65%	51.44	52.84	10687	5587	2.54%
2026-01-06	51.90	51.60	-0.38	-0.73%	51.31	52.22	8066	4165	1.92%
2026-01-05	50.68	51.98	1.29	2.54%	50.65	52.13	10100	5211	2.40%
2025-12-31	51.03	50.69	-0.31	-0.61%	50.56	51.30	3404	1730	0.81%
2025-12-30	50.80	51.00	0.63	1.25%	50.40	51.24	6949	3540	1.65%
2025-12-29	50.02	50.37	0.37	0.74%	49.59	51.12	6846	3458	1.63%
2025-12-26	50.67	50.00	-0.68	-1.34%	49.75	50.67	6085	3050	1.45%
2025-12-25	50.30	50.68	0.38	0.76%	50.30	50.97	4690	2379	1.11%
2025-12-24	49.85	50.30	0.39	0.78%	49.85	50.67	4791	2413	1.14%
2025-12-23	50.49	49.91	-0.33	-0.66%	49.82	51.15	5784	2909	1.37%
2025-12-22	50.00	50.24	0.06	0.12%	49.81	50.43	4325	2173	1.03%
2025-12-19	49.77	50.18	0.80	1.62%	49.36	50.34	5274	2638	1.25%
2025-12-18	49.09	49.38	0.21	0.43%	48.63	49.78	4803	2377	1.14%
2025-12-17	49.38	49.17	-0.22	-0.45%	47.80	49.96	10103	4922	2.40%
2025-12-16	49.42	49.39	-0.33	-0.66%	49.09	49.72	6596	3256	1.57%
2025-12-15	49.93	49.72	-0.48	-0.96%	49.65	50.32	4471	2231	1.06%
2025-12-12	49.98	50.20	0.42	0.84%	49.60	50.68	5708	2864	1.36%