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
2026-03-20	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%
2026-03-13	31.14	32.00	0.91	2.93%	31.01	32.00	47116	14798	1.49%
2026-03-12	31.44	31.09	-0.34	-1.08%	31.00	31.52	26153	8160	0.83%
2026-03-11	31.88	31.43	-0.39	-1.23%	31.42	31.95	18758	5938	0.59%
2026-03-10	31.72	31.82	0.33	1.05%	31.56	31.99	14274	4538	0.45%
2026-03-09	31.31	31.49	-0.16	-0.51%	31.05	31.68	19349	6057	0.61%
2026-03-06	31.13	31.65	0.55	1.77%	31.01	31.83	19039	6019	0.60%
2026-03-05	31.32	31.10	0.08	0.26%	30.92	31.47	15818	4935	0.50%
2026-03-04	31.31	31.02	-0.33	-1.05%	31.02	31.68	19291	6047	0.61%
2026-03-03	32.18	31.35	-0.94	-2.91%	31.25	32.56	35129	11138	1.11%
2026-03-02	32.75	32.29	-0.56	-1.70%	32.02	32.84	30861	10009	0.98%
2026-02-27	32.70	32.85	0.09	0.27%	32.63	32.90	14757	4837	0.47%
2026-02-26	32.79	32.76	-0.13	-0.40%	32.67	32.99	21759	7128	0.69%
2026-02-25	32.99	32.89	-0.04	-0.12%	32.80	33.29	22727	7517	0.72%
2026-02-24	32.82	32.93	0.30	0.92%	32.45	33.04	23116	7581	0.73%
2026-02-13	33.00	32.63	-0.27	-0.82%	32.60	33.05	20028	6579	0.63%
2026-02-12	32.96	32.90	-0.05	-0.15%	32.70	33.03	16461	5416	0.52%
2026-02-11	32.80	32.95	0.13	0.40%	32.71	33.07	16315	5378	0.52%
2026-02-10	32.64	32.82	0.19	0.58%	32.53	32.99	20497	6722	0.65%
2026-02-09	32.66	32.63	0.22	0.68%	32.52	32.75	18307	5970	0.58%
2026-02-06	32.65	32.41	-0.25	-0.77%	32.37	32.99	19999	6538	0.63%
2026-02-05	32.76	32.66	-0.10	-0.31%	32.56	33.10	19608	6426	0.62%
2026-02-04	32.28	32.76	0.26	0.80%	32.18	32.86	26206	8504	0.83%
2026-02-03	32.40	32.50	0.30	0.93%	32.13	32.64	23276	7550	0.74%
2026-02-02	33.15	32.20	-1.14	-3.42%	32.19	33.35	34327	11252	1.08%
2026-01-30	33.61	33.34	-0.27	-0.80%	32.98	33.81	24384	8125	0.77%
2026-01-29	33.51	33.61	0.03	0.09%	33.15	34.01	29704	9968	0.94%
2026-01-28	34.43	33.58	-0.84	-2.44%	33.51	34.58	41055	13895	1.30%
2026-01-27	34.75	34.42	-0.36	-1.04%	33.76	34.75	37688	12883	1.19%
2026-01-26	34.99	34.78	-0.08	-0.23%	34.18	35.24	48691	16854	1.54%
2026-01-23	34.28	34.86	0.76	2.23%	34.15	35.13	45592	15806	1.44%
2026-01-22	34.26	34.10	-0.15	-0.44%	33.92	34.48	32762	11200	1.04%
2026-01-21	34.13	34.25	0.04	0.12%	33.96	34.64	40021	13732	1.26%
2026-01-20	34.53	34.21	-0.17	-0.49%	34.00	34.69	35051	12022	1.11%
2026-01-19	34.85	34.38	-0.43	-1.24%	34.37	35.07	41679	14437	1.32%
2026-01-16	35.70	34.81	-0.98	-2.74%	34.61	36.01	49013	17186	1.55%
2026-01-15	36.42	35.79	-1.19	-3.22%	35.44	36.68	66164	23726	2.09%
2026-01-14	36.42	36.98	1.11	3.09%	36.22	38.80	132372	49515	4.18%
2026-01-13	34.54	35.87	1.52	4.43%	34.30	36.88	100418	35899	3.17%
2026-01-12	32.90	34.35	1.49	4.53%	32.90	34.85	59837	20322	1.89%
2026-01-09	32.29	32.86	0.46	1.42%	32.29	32.94	28414	9282	0.90%
2026-01-08	32.18	32.40	0.22	0.68%	32.07	32.53	23521	7601	0.74%
2026-01-07	32.41	32.18	-0.21	-0.65%	32.07	32.55	22265	7188	0.70%
2026-01-06	32.48	32.39	-0.06	-0.18%	32.20	32.79	30729	9956	0.97%
2026-01-05	31.86	32.45	0.67	2.11%	31.81	32.45	24313	7837	0.76%
2025-12-31	31.99	31.78	-0.11	-0.34%	31.72	32.09	11527	3670	0.36%
2025-12-30	31.60	31.89	0.24	0.76%	31.45	31.98	16637	5292	0.52%
2025-12-29	31.68	31.65	-0.01	-0.03%	31.60	31.92	13505	4290	0.42%
2025-12-26	31.68	31.66	0.06	0.19%	31.52	31.95	15868	5040	0.50%
2025-12-25	31.29	31.60	0.34	1.09%	31.12	31.76	16666	5241	0.52%
2025-12-24	30.97	31.26	0.29	0.94%	30.89	31.35	9976	3109	0.31%
2025-12-23	31.34	30.97	-0.34	-1.09%	30.95	31.39	15301	4761	0.48%
2025-12-22	31.57	31.31	-0.22	-0.70%	31.23	31.58	14415	4524	0.45%
2025-12-19	31.42	31.53	0.11	0.35%	31.36	31.72	13126	4142	0.41%
2025-12-18	31.12	31.42	0.20	0.64%	31.12	31.56	18726	5872	0.59%
2025-12-17	30.91	31.22	0.24	0.77%	30.45	31.22	20053	6191	0.63%
2025-12-16	30.90	30.98	0.15	0.49%	30.49	31.09	15157	4671	0.48%
2025-12-15	30.97	30.83	-0.23	-0.74%	30.77	31.14	12483	3867	0.39%
2025-12-12	30.82	31.06	0.25	0.81%	30.33	31.06	25656	7877	0.81%