海尔生物 (688139) - 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
2026-06-22	26.67	26.24	-0.43	-1.61%	25.30	26.67	49191	12686	1.55%
2026-06-18	26.68	26.67	0.00	0.00%	26.46	27.19	27102	7268	0.86%
2026-06-17	27.10	27.00	-0.10	-0.37%	26.80	27.18	23108	6229	0.73%
2026-06-16	27.01	27.10	0.02	0.07%	26.33	27.36	32686	8753	1.03%
2026-06-15	26.95	27.08	0.01	0.04%	26.68	27.25	40789	11005	1.29%
2026-06-12	26.50	27.07	0.67	2.54%	25.62	27.07	68138	17998	2.15%
2026-06-11	26.76	26.40	-0.28	-1.05%	25.77	26.86	42517	11175	1.34%
2026-06-10	27.71	26.68	-1.12	-4.03%	26.58	27.71	56857	15301	1.80%
2026-06-09	29.30	27.80	-1.40	-4.79%	27.70	29.31	53639	15191	1.69%
2026-06-08	29.40	29.20	-0.62	-2.08%	28.77	30.19	39518	11537	1.25%
2026-06-05	29.56	29.82	0.46	1.57%	29.20	30.42	30184	9016	0.95%
2026-06-04	30.64	29.36	-1.17	-3.83%	29.26	30.69	42713	12742	1.35%
2026-06-03	31.00	30.53	-0.41	-1.33%	30.40	31.00	31219	9564	0.99%
2026-06-02	31.61	30.94	-0.67	-2.12%	30.78	31.64	35146	10938	1.11%
2026-06-01	31.52	31.61	0.15	0.48%	31.18	32.00	36804	11625	1.16%
2026-05-29	32.25	31.46	-0.71	-2.21%	31.00	32.36	59759	18824	1.89%
2026-05-28	34.00	32.17	-1.85	-5.44%	31.86	34.27	86606	28310	2.74%
2026-05-27	35.13	34.02	-1.57	-4.41%	33.66	35.57	91408	31358	2.89%
2026-05-26	37.18	35.59	-1.77	-4.74%	34.59	37.44	121827	43436	3.85%
2026-05-25	36.51	37.36	0.57	1.55%	36.51	38.00	128842	48203	4.07%
2026-05-22	33.32	36.79	3.59	10.81%	33.25	37.15	213922	76988	6.76%
2026-05-21	33.34	33.20	-0.05	-0.15%	33.20	34.66	57783	19542	1.83%
2026-05-20	33.48	33.25	-0.23	-0.69%	32.40	33.50	28922	9537	0.91%
2026-05-19	33.26	33.48	0.23	0.69%	33.00	34.04	32232	10794	1.02%
2026-05-18	33.95	33.25	-0.71	-2.09%	32.88	33.95	33474	11157	1.06%
2026-05-15	33.29	33.96	0.56	1.68%	33.10	34.53	61912	20962	1.96%
2026-05-14	34.00	33.40	-0.50	-1.47%	33.04	34.30	47434	15896	1.50%
2026-05-13	33.29	33.90	0.36	1.07%	33.23	34.18	37540	12678	1.19%
2026-05-12	33.42	33.54	0.05	0.15%	32.97	33.60	36225	12025	1.14%
2026-05-11	31.89	33.49	1.66	5.22%	31.74	33.71	56027	18384	1.77%
2026-05-08	31.64	31.83	0.21	0.66%	31.58	32.21	23108	7372	0.73%
2026-05-07	31.81	31.62	0.06	0.19%	31.31	31.82	20269	6391	0.64%
2026-05-06	31.48	31.56	0.16	0.51%	31.39	31.86	26861	8497	0.85%
2026-04-30	32.70	31.40	-1.31	-4.00%	31.28	32.89	44256	14073	1.40%
2026-04-29	32.95	32.71	-0.24	-0.73%	32.63	33.18	25136	8258	0.79%
2026-04-28	32.80	32.95	0.05	0.15%	32.71	33.58	24092	7964	0.76%
2026-04-27	33.48	32.90	-0.93	-2.75%	32.88	33.95	31503	10466	1.00%
2026-04-24	33.45	33.83	0.23	0.68%	33.16	34.30	36419	12316	1.15%
2026-04-23	33.25	33.60	0.29	0.87%	32.91	33.71	32016	10689	1.01%
2026-04-22	32.92	33.31	0.16	0.48%	32.89	33.52	22373	7436	0.71%
2026-04-21	32.80	33.15	0.33	1.01%	32.43	33.86	39013	12903	1.23%
2026-04-20	33.22	32.82	-0.72	-2.15%	32.65	33.29	36268	11918	1.15%
2026-04-17	33.80	33.54	-0.49	-1.44%	33.36	33.92	35318	11864	1.12%
2026-04-16	32.36	34.03	1.62	5.00%	32.16	34.22	68002	22645	2.15%
2026-04-15	33.24	32.41	-0.84	-2.53%	32.18	33.40	50983	16578	1.61%
2026-04-14	33.24	33.25	0.03	0.09%	32.89	33.50	45522	15094	1.44%
2026-04-13	31.31	33.22	1.85	5.90%	30.81	33.59	67854	21991	2.14%
2026-04-10	30.65	31.37	0.82	2.68%	30.65	31.48	24909	7758	0.79%
2026-04-09	31.41	30.55	-1.03	-3.26%	30.55	31.56	24581	7613	0.78%
2026-04-08	31.38	31.58	0.69	2.23%	31.20	31.65	28308	8899	0.89%
2026-04-07	31.00	30.89	-0.28	-0.90%	30.80	31.20	16764	5191	0.53%
2026-04-03	31.40	31.17	-0.30	-0.95%	30.92	31.60	18561	5786	0.59%
2026-04-02	32.10	31.47	-0.82	-2.54%	31.30	32.47	30803	9758	0.97%
2026-04-01	31.73	32.29	1.08	3.46%	31.37	32.58	36943	11856	1.17%
2026-03-31	31.75	31.21	-0.29	-0.92%	31.19	31.83	17752	5583	0.56%
2026-03-30	30.50	31.50	0.85	2.77%	29.80	32.20	54448	16883	1.72%
2026-03-27	29.92	30.65	0.42	1.39%	29.90	30.72	21482	6531	0.68%
2026-03-26	30.41	30.23	-0.20	-0.66%	30.00	30.78	21260	6446	0.67%
2026-03-25	30.72	30.43	-0.06	-0.20%	30.25	30.94	23000	7037	0.73%
2026-03-24	30.38	30.49	0.39	1.30%	30.00	30.62	23184	7025	0.73%
2026-03-23	31.43	30.10	-1.76	-5.52%	29.82	31.44	48394	14804	1.53%
2026-03-20	32.85	31.86	-0.99	-3.01%	31.86	33.17	32556	10512	1.03%
2026-03-19	33.28	32.85	-0.59	-1.76%	32.55	33.50	33800	11149	1.07%
2026-03-18	32.89	33.44	0.55	1.67%	32.71	33.89	39661	13202	1.25%
2026-03-17	32.90	32.89	-0.06	-0.18%	32.73	33.48	38632	12782	1.22%
2026-03-16	31.80	32.95	0.95	2.97%	31.60	33.10	56527	18437	1.79%