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
2025-07-31	33.28	33.06	-0.34	-1.02%	32.91	33.83	45910	15314	1.44%
2025-07-30	33.16	33.40	0.11	0.33%	33.05	34.14	45201	15156	1.42%
2025-07-29	33.00	33.29	0.26	0.79%	32.66	33.46	35210	11669	1.11%
2025-07-28	32.91	33.03	0.17	0.52%	32.68	33.46	36159	11968	1.14%
2025-07-25	33.21	32.86	-0.29	-0.87%	32.78	33.65	46397	15365	1.46%
2025-07-24	32.29	33.15	0.87	2.70%	32.28	33.24	44412	14573	1.40%
2025-07-23	32.10	32.28	0.17	0.53%	32.03	32.69	36869	11959	1.16%
2025-07-22	31.69	32.11	0.41	1.29%	31.59	32.50	46316	14820	1.46%
2025-07-21	31.68	31.70	0.01	0.03%	31.51	31.89	24055	7636	0.76%
2025-07-18	31.46	31.69	0.32	1.02%	31.32	31.74	25947	8174	0.82%
2025-07-17	31.22	31.37	0.19	0.61%	31.01	31.42	22022	6879	0.69%
2025-07-16	31.05	31.18	0.22	0.71%	30.85	31.38	22818	7117	0.72%
2025-07-15	31.21	30.96	-0.18	-0.58%	30.75	31.29	22321	6908	0.70%
2025-07-14	31.48	31.14	-0.35	-1.11%	31.11	31.48	22203	6935	0.70%
2025-07-11	30.97	31.49	0.55	1.78%	30.86	31.65	37865	11878	1.19%
2025-07-10	30.99	30.94	-0.04	-0.13%	30.88	31.04	17654	5465	0.56%
2025-07-09	30.80	30.98	0.09	0.29%	30.80	31.21	21891	6786	0.69%
2025-07-08	30.69	30.89	0.20	0.65%	30.65	30.98	19702	6077	0.62%
2025-07-07	30.66	30.69	0.11	0.36%	30.52	31.03	16546	5084	0.52%
2025-07-04	30.64	30.58	-0.06	-0.20%	30.50	30.95	19458	5974	0.61%
2025-07-03	30.80	30.64	-0.08	-0.26%	30.62	30.90	18380	5648	0.58%
2025-07-02	31.06	30.72	-0.18	-0.58%	30.48	31.17	17969	5512	0.57%
2025-07-01	30.84	30.90	0.01	0.03%	30.65	31.07	16584	5112	0.52%
2025-06-30	30.43	30.89	0.48	1.58%	30.31	31.23	24040	7378	0.76%
2025-06-27	30.52	30.41	-0.07	-0.23%	30.38	30.67	16398	5001	0.52%
2025-06-26	30.80	30.48	-0.32	-1.04%	30.36	30.80	18543	5654	0.58%
2025-06-25	30.51	30.80	0.30	0.98%	30.31	30.84	19439	5943	0.61%
2025-06-24	29.88	30.50	0.67	2.25%	29.88	30.62	21970	6655	0.69%
2025-06-23	29.77	29.83	-0.04	-0.13%	29.74	30.08	15223	4553	0.48%
2025-06-20	29.92	29.87	-0.20	-0.67%	29.68	30.25	14265	4262	0.45%
2025-06-19	30.28	30.07	-0.21	-0.69%	29.90	30.38	17813	5356	0.56%
2025-06-18	30.87	30.28	-0.50	-1.62%	30.12	30.87	16855	5120	0.53%
2025-06-17	30.84	30.78	0.06	0.20%	30.66	31.28	14184	4382	0.45%
2025-06-16	30.82	30.72	-0.18	-0.58%	30.60	31.19	16443	5064	0.52%
2025-06-13	31.36	30.90	-0.46	-1.47%	30.83	31.76	25673	8005	0.81%
2025-06-12	31.14	31.36	0.56	1.82%	30.74	32.18	33408	10522	1.05%
2025-06-11	30.90	30.80	-0.10	-0.32%	30.80	31.18	16184	5007	0.51%
2025-06-10	31.08	30.90	-0.12	-0.39%	30.60	31.20	22149	6843	0.70%
2025-06-09	30.75	31.02	0.34	1.11%	30.55	31.55	21731	6786	0.68%
2025-06-06	31.01	30.68	-0.10	-0.32%	30.55	31.01	14343	4404	0.45%
2025-06-05	31.58	31.24	-0.38	-1.20%	31.06	31.66	16419	5131	0.52%
2025-06-04	31.60	31.62	0.17	0.54%	31.25	31.79	18498	5839	0.58%
2025-06-03	31.00	31.45	0.27	0.87%	30.82	31.60	23309	7271	0.73%
2025-05-30	30.56	31.18	0.51	1.66%	30.53	31.49	23402	7261	0.74%
2025-05-29	30.20	30.67	0.55	1.83%	30.06	30.77	19281	5894	0.61%
2025-05-28	30.98	30.12	-0.81	-2.62%	30.10	31.19	25485	7792	0.80%
2025-05-27	30.80	30.93	0.01	0.03%	30.60	31.09	13189	4074	0.41%
2025-05-26	31.66	30.92	-0.42	-1.34%	30.91	31.73	17493	5454	0.55%
2025-05-23	31.06	31.34	0.21	0.67%	31.06	31.94	22340	7044	0.70%
2025-05-22	31.67	31.13	-0.45	-1.42%	31.06	31.67	14376	4497	0.45%
2025-05-21	31.62	31.58	-0.13	-0.41%	31.51	31.88	13757	4360	0.43%
2025-05-20	31.46	31.71	0.29	0.92%	31.43	31.92	17729	5622	0.56%
2025-05-19	31.47	31.42	0.11	0.35%	31.11	31.47	12552	3925	0.39%
2025-05-16	31.45	31.31	-0.06	-0.19%	31.27	31.79	13122	4126	0.41%
2025-05-15	31.71	31.37	-0.42	-1.32%	31.33	31.79	15147	4766	0.48%
2025-05-14	32.19	31.79	-0.40	-1.24%	31.50	32.19	28108	8921	0.88%
2025-05-13	32.29	32.19	0.25	0.78%	32.02	32.47	20015	6453	0.63%
2025-05-12	32.08	31.94	0.04	0.13%	31.87	32.17	17206	5504	0.54%
2025-05-09	32.16	31.90	-0.35	-1.09%	31.88	32.32	12759	4087	0.40%
2025-05-08	32.00	32.25	0.18	0.56%	32.00	32.45	16004	5166	0.50%
2025-05-07	32.16	32.07	0.12	0.38%	31.95	32.60	18826	6057	0.59%
2025-05-06	31.67	31.95	0.42	1.33%	31.58	32.02	13231	4216	0.42%
2025-04-30	31.73	31.53	-0.40	-1.25%	31.50	32.05	16059	5097	0.51%
2025-04-29	31.04	31.93	0.91	2.93%	31.04	32.01	16566	5247	0.52%
2025-04-28	31.71	31.02	-0.75	-2.36%	31.02	31.76	21523	6730	0.68%
2025-04-25	31.88	31.77	-0.12	-0.38%	31.68	32.08	12926	4116	0.41%
2025-04-24	32.25	31.89	-0.33	-1.02%	31.61	32.36	21881	6978	0.69%
2025-04-23	32.38	32.22	0.00	0.00%	32.12	32.67	18955	6126	0.60%