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
2025-09-16	33.39	33.11	-0.19	-0.57%	32.94	33.50	20623	6840	0.65%
2025-09-15	33.17	33.30	0.13	0.39%	32.77	33.77	40659	13523	1.28%
2025-09-12	33.45	33.17	-0.30	-0.90%	33.11	33.45	23616	7850	0.74%
2025-09-11	33.08	33.47	0.51	1.55%	32.71	33.48	36481	12129	1.15%
2025-09-10	32.82	32.96	0.14	0.43%	32.74	33.21	23663	7806	0.74%
2025-09-09	33.42	32.82	-0.68	-2.03%	32.64	33.55	33700	11147	1.06%
2025-09-08	32.65	33.50	0.96	2.95%	32.58	33.52	44540	14796	1.40%
2025-09-05	32.37	32.54	0.28	0.87%	32.02	32.71	31603	10215	0.99%
2025-09-04	32.55	32.26	-0.27	-0.83%	32.00	32.75	34768	11261	1.09%
2025-09-03	32.83	32.53	-0.23	-0.70%	32.45	33.09	26950	8827	0.85%
2025-09-02	32.98	32.76	-0.22	-0.67%	32.40	33.26	36524	11958	1.15%
2025-09-01	33.00	32.98	-0.02	-0.06%	32.78	33.29	38660	12748	1.22%
2025-08-29	32.87	33.00	0.19	0.58%	32.81	33.33	37459	12382	1.18%
2025-08-28	33.07	32.81	-0.38	-1.14%	32.30	33.46	62337	20459	1.96%
2025-08-27	34.31	33.19	-1.89	-5.39%	33.19	34.39	98584	33370	3.10%
2025-08-26	35.50	35.08	-0.32	-0.90%	34.65	35.50	38196	13385	1.20%
2025-08-25	35.29	35.40	0.31	0.88%	34.89	35.66	44811	15800	1.41%
2025-08-22	34.68	35.09	0.27	0.78%	34.60	35.09	32085	11181	1.01%
2025-08-21	34.88	34.82	-0.09	-0.26%	34.54	35.31	29853	10423	0.94%
2025-08-20	34.91	34.91	-0.09	-0.26%	34.24	34.96	41111	14231	1.29%
2025-08-19	35.71	35.00	-0.66	-1.85%	34.92	35.95	36729	12981	1.16%
2025-08-18	34.85	35.66	0.83	2.38%	34.77	36.09	60661	21596	1.91%
2025-08-15	34.17	34.83	0.58	1.69%	34.11	35.12	40928	14178	1.29%
2025-08-14	35.49	34.25	-1.14	-3.22%	34.10	35.52	56821	19715	1.79%
2025-08-13	35.28	35.39	0.11	0.31%	34.60	35.43	50781	17855	1.60%
2025-08-12	34.45	35.28	0.95	2.77%	34.33	36.79	69567	24822	2.19%
2025-08-11	33.46	34.33	0.95	2.85%	33.29	34.56	43711	14891	1.37%
2025-08-08	33.52	33.38	-0.13	-0.39%	33.00	33.81	32916	10995	1.04%
2025-08-07	33.72	33.51	-0.17	-0.50%	33.49	34.24	39054	13193	1.23%
2025-08-06	33.78	33.68	-0.11	-0.33%	33.45	33.93	31361	10558	0.99%
2025-08-05	33.79	33.79	0.00	0.00%	33.50	34.10	30921	10438	0.97%
2025-08-04	33.07	33.79	0.54	1.62%	32.68	33.82	31985	10648	1.01%
2025-08-01	33.03	33.25	0.19	0.57%	32.96	34.00	38309	12820	1.20%
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%