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
2025-04-07	32.60	31.48	-2.94	-8.54%	31.32	33.65	77831	25229	2.45%
2025-04-03	34.85	34.42	-0.73	-2.08%	34.30	35.60	35707	12394	1.12%
2025-04-02	34.61	35.15	0.56	1.62%	34.35	35.31	26577	9294	0.84%
2025-04-01	34.69	34.59	0.01	0.03%	34.51	35.96	45932	16136	1.44%
2025-03-31	35.22	34.58	-0.85	-2.40%	33.97	35.36	40390	13932	1.27%
2025-03-28	35.99	35.43	-0.46	-1.28%	35.34	35.99	32330	11526	1.02%
2025-03-27	34.29	35.89	1.64	4.79%	34.07	36.05	71158	25110	2.24%
2025-03-26	33.84	34.25	0.47	1.39%	33.78	34.35	34303	11690	1.08%
2025-03-25	33.10	33.78	0.67	2.02%	33.00	33.99	28958	9727	0.91%
2025-03-24	33.14	33.11	-0.23	-0.69%	32.81	33.70	24396	8107	0.77%
2025-03-21	33.81	33.34	-0.48	-1.42%	33.13	33.94	27428	9196	0.86%
2025-03-20	34.28	33.82	-0.54	-1.57%	33.71	34.34	34594	11731	1.09%
2025-03-19	34.30	34.36	0.00	0.00%	34.20	34.81	25184	8684	0.79%
2025-03-18	34.47	34.36	0.04	0.12%	34.30	34.89	26027	8989	0.82%
2025-03-17	34.78	34.32	-0.18	-0.52%	34.30	34.82	25918	8928	0.82%
2025-03-14	33.54	34.50	0.96	2.86%	33.40	34.61	50235	17159	1.58%
2025-03-13	33.76	33.54	-0.23	-0.68%	33.37	33.88	23812	7989	0.75%
2025-03-12	33.93	33.77	-0.02	-0.06%	33.66	33.99	21396	7227	0.67%
2025-03-11	33.71	33.79	-0.18	-0.53%	33.42	34.16	28824	9750	0.91%
2025-03-10	34.80	33.97	-0.36	-1.05%	33.73	35.25	40487	13838	1.27%
2025-03-07	34.04	34.33	0.13	0.38%	33.68	34.55	43409	14810	1.37%
2025-03-06	34.18	34.20	0.21	0.62%	33.92	34.47	38357	13123	1.21%
2025-03-05	34.60	33.99	-0.51	-1.48%	33.84	34.69	29615	10091	0.93%
2025-03-04	33.90	34.50	0.51	1.50%	33.61	34.66	41850	14337	1.32%
2025-03-03	33.57	33.99	0.65	1.95%	33.31	34.56	53954	18389	1.70%
2025-02-28	33.69	33.34	-0.36	-1.07%	33.11	34.44	51593	17407	1.62%
2025-02-27	33.60	33.70	0.13	0.39%	33.19	33.83	36667	12279	1.15%
2025-02-26	32.80	33.57	1.01	3.10%	32.47	33.77	42799	14174	1.35%
2025-02-25	33.03	32.56	-0.69	-2.08%	32.46	33.06	48160	15739	1.51%
2025-02-24	33.95	33.25	-0.60	-1.77%	33.05	34.13	45495	15211	1.43%
2025-02-21	33.77	33.85	0.04	0.12%	33.44	34.33	54482	18448	1.71%
2025-02-20	33.25	33.81	0.48	1.44%	33.12	34.50	52098	17637	1.64%
2025-02-19	33.20	33.33	0.16	0.48%	32.78	33.91	42998	14334	1.35%
2025-02-18	35.04	33.17	-1.79	-5.12%	33.08	35.10	65589	22207	2.06%
2025-02-17	34.00	34.96	1.23	3.65%	34.00	37.10	146560	52272	4.61%
2025-02-14	31.85	33.73	1.65	5.14%	31.85	33.86	58906	19425	1.85%
2025-02-13	32.67	32.08	-0.60	-1.84%	31.90	32.69	38572	12413	1.21%
2025-02-12	32.45	32.68	0.16	0.49%	32.11	32.95	32578	10599	1.02%
2025-02-11	32.79	32.52	-0.10	-0.31%	32.35	33.10	42299	13842	1.33%
2025-02-10	32.81	32.62	-0.19	-0.58%	31.50	32.97	61243	19784	1.93%
2025-02-07	32.45	32.81	0.36	1.11%	32.29	32.97	35394	11558	1.11%
2025-02-06	31.88	32.45	0.56	1.76%	31.58	32.52	27115	8732	0.85%
2025-02-05	32.27	31.89	-0.15	-0.47%	31.87	32.80	22363	7217	0.70%
2025-01-27	31.90	32.04	0.14	0.44%	31.46	32.45	22737	7254	0.72%
2025-01-24	31.68	31.90	0.08	0.25%	31.66	32.38	21110	6767	0.66%
2025-01-23	32.24	31.82	-0.10	-0.31%	31.80	32.55	20672	6644	0.65%
2025-01-22	31.90	31.92	0.00	0.00%	31.42	32.06	25908	8213	0.81%
2025-01-21	31.95	31.92	0.14	0.44%	31.58	32.20	18946	6055	0.60%
2025-01-20	32.42	31.78	-0.46	-1.43%	31.71	33.08	30845	9909	0.97%
2025-01-17	32.49	32.24	-0.26	-0.80%	32.17	33.05	28731	9333	0.90%
2025-01-16	31.76	32.50	0.89	2.82%	31.50	32.80	39985	12908	1.26%
2025-01-15	32.30	31.61	-0.75	-2.32%	31.36	32.30	33211	10526	1.04%
2025-01-14	31.31	32.36	1.05	3.35%	31.05	32.46	34227	10902	1.08%
2025-01-13	31.08	31.31	0.26	0.84%	30.57	31.46	23869	7435	0.75%
2025-01-10	31.50	31.05	-0.48	-1.52%	30.90	31.66	33618	10479	1.06%
2025-01-09	30.95	31.53	0.45	1.45%	30.68	32.28	40748	12868	1.28%
2025-01-08	30.90	31.08	-0.32	-1.02%	29.71	31.30	67160	20508	2.11%
2025-01-07	30.60	31.40	-3.80	-10.80%	30.10	33.01	103133	32251	3.24%