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
2026-09-02	31.64	31.05	-0.42	-1.33%	30.92	31.64	26825	8372	0.85%
2026-09-01	31.19	31.47	0.28	0.90%	31.00	31.67	41400	12966	1.31%
2026-08-31	31.31	31.19	-0.45	-1.42%	30.93	31.48	31576	9840	1.00%
2026-08-28	31.16	31.64	0.64	2.06%	30.87	32.60	55578	17548	1.76%
2026-08-27	30.38	31.00	0.51	1.67%	30.03	31.09	38774	11941	1.23%
2026-08-26	30.00	30.49	0.48	1.60%	29.97	30.63	36967	11213	1.17%
2026-08-25	29.09	30.01	1.01	3.48%	28.67	30.16	42261	12569	1.34%
2026-08-24	29.70	29.00	-0.54	-1.83%	28.51	29.98	43980	12774	1.39%
2026-08-21	30.04	29.54	-0.50	-1.66%	29.22	30.19	49013	14549	1.55%
2026-08-20	29.50	30.04	1.71	6.04%	29.50	30.95	106575	32321	3.37%
2026-08-19	28.96	28.33	-0.64	-2.21%	28.00	29.15	29514	8402	0.93%
2026-08-18	28.93	28.97	-0.06	-0.21%	28.60	29.22	22522	6488	0.71%
2026-08-17	28.74	29.03	0.19	0.66%	28.21	29.03	29460	8460	0.93%
2026-08-14	29.11	28.84	-0.26	-0.89%	28.70	29.55	25441	7395	0.80%
2026-08-13	28.69	29.10	0.30	1.04%	28.44	29.65	38169	11113	1.21%
2026-08-12	28.98	28.80	-0.16	-0.55%	28.78	29.34	23243	6743	0.73%
2026-08-11	28.93	28.96	-0.19	-0.65%	28.81	29.41	26939	7850	0.85%
2026-08-10	29.22	29.15	0.01	0.03%	28.86	29.83	41918	12294	1.32%
2026-08-07	28.08	29.14	0.96	3.41%	27.75	29.25	48323	13785	1.53%
2026-08-06	28.60	28.18	-0.60	-2.08%	28.13	28.77	31275	8869	0.99%
2026-08-05	28.70	28.78	-0.03	-0.10%	28.60	29.10	22566	6500	0.71%
2026-08-04	28.83	28.81	0.05	0.17%	28.70	29.28	28845	8351	0.91%
2026-08-03	28.36	28.76	0.53	1.88%	28.23	28.96	27539	7914	0.87%
2026-07-31	28.14	28.23	0.05	0.18%	28.14	28.60	28557	8097	0.90%
2026-07-30	27.80	28.18	0.29	1.04%	27.80	28.49	31954	8992	1.01%
2026-07-29	27.06	27.89	0.87	3.22%	27.02	27.98	38667	10688	1.22%
2026-07-28	26.90	27.02	-0.14	-0.52%	26.72	27.38	21418	5784	0.68%
2026-07-27	26.72	27.16	0.58	2.18%	26.18	27.34	23750	6425	0.75%
2026-07-24	27.38	26.58	-0.78	-2.85%	26.54	27.38	22623	6073	0.71%
2026-07-23	27.33	27.36	-0.12	-0.44%	26.95	27.60	26741	7287	0.84%
2026-07-22	27.60	27.48	-0.23	-0.83%	27.19	28.14	41707	11524	1.32%
2026-07-21	27.40	27.71	0.27	0.98%	27.22	27.90	47165	13022	1.49%
2026-07-20	27.06	27.44	0.48	1.78%	26.70	27.81	53580	14596	1.69%
2026-07-17	28.75	26.96	-1.74	-6.06%	26.91	28.76	61259	16929	1.94%
2026-07-16	28.30	28.70	0.10	0.35%	27.76	28.94	53426	15210	1.69%
2026-07-15	27.20	28.60	1.25	4.57%	27.20	29.34	69984	19859	2.21%
2026-07-14	26.95	27.35	0.49	1.82%	26.74	27.68	38212	10475	1.21%
2026-07-13	27.47	26.86	-0.44	-1.61%	26.77	27.47	36528	9889	1.15%
2026-07-10	26.99	27.30	0.34	1.26%	26.23	27.78	48003	13040	1.52%
2026-07-09	27.05	26.96	0.06	0.22%	26.60	27.43	26767	7199	0.85%
2026-07-08	26.98	26.90	0.10	0.37%	26.65	27.47	30260	8186	0.96%
2026-07-07	27.83	26.80	-1.15	-4.11%	26.73	27.84	36826	9973	1.16%
2026-07-06	27.71	27.95	0.32	1.16%	27.48	28.25	41058	11457	1.30%
2026-07-03	27.28	27.63	0.80	2.98%	27.11	28.08	45079	12435	1.42%
2026-07-02	26.88	26.83	0.02	0.07%	26.60	27.39	40827	11013	1.29%
2026-07-01	26.29	26.81	0.39	1.48%	25.85	26.97	40971	10850	1.29%
2026-06-30	25.49	26.42	0.67	2.60%	25.42	26.55	42548	11028	1.34%
2026-06-29	24.95	25.75	1.05	4.25%	24.40	26.47	53968	13825	1.71%
2026-06-26	25.25	24.70	-0.54	-2.14%	24.69	25.81	33887	8497	1.07%
2026-06-25	25.88	25.24	-0.74	-2.85%	24.66	25.88	49212	12346	1.55%
2026-06-24	26.93	25.98	-0.95	-3.53%	25.98	27.17	50551	13377	1.60%
2026-06-23	26.02	26.93	0.69	2.63%	26.02	27.56	50990	13747	1.61%
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%