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
2025-10-31	33.75	34.84	0.65	1.90%	33.57	35.14	63633	22052	2.00%
2025-10-30	33.86	34.19	0.18	0.53%	33.75	34.69	47247	16196	1.49%
2025-10-29	33.81	34.01	0.02	0.06%	33.65	34.30	23455	7955	0.74%
2025-10-28	33.80	33.99	0.18	0.53%	33.30	34.09	41551	13998	1.31%
2025-10-27	34.11	33.81	-0.12	-0.35%	33.68	34.17	28672	9710	0.90%
2025-10-24	34.16	33.93	-0.13	-0.38%	33.87	34.56	35077	11998	1.10%
2025-10-23	34.18	34.06	-0.17	-0.50%	33.50	34.21	29533	9986	0.93%
2025-10-22	33.97	34.23	0.22	0.65%	33.53	34.74	44808	15285	1.41%
2025-10-21	34.07	34.01	-0.05	-0.15%	33.71	34.25	37010	12544	1.16%
2025-10-20	33.67	34.06	0.86	2.59%	33.40	34.32	51749	17544	1.63%
2025-10-17	33.40	33.20	-0.19	-0.57%	33.08	34.30	55362	18645	1.74%
2025-10-16	32.89	33.39	0.92	2.83%	32.70	34.89	79546	27057	2.50%
2025-10-15	32.70	32.47	-0.10	-0.31%	32.34	32.80	19725	6407	0.62%
2025-10-14	33.25	32.57	-0.53	-1.60%	32.48	33.38	26613	8753	0.84%
2025-10-13	32.75	33.10	-0.03	-0.09%	32.55	33.20	29081	9546	0.91%
2025-10-10	33.50	33.13	-0.35	-1.05%	33.09	33.55	22840	7600	0.72%
2025-10-09	32.64	33.48	0.84	2.57%	32.64	33.58	33841	11246	1.06%
2025-09-30	32.25	32.64	0.21	0.65%	32.25	32.68	22758	7388	0.72%
2025-09-29	32.18	32.43	0.20	0.62%	31.70	32.60	23872	7667	0.75%
2025-09-26	32.85	32.23	-0.63	-1.92%	32.19	32.85	17971	5813	0.57%
2025-09-25	32.45	32.86	0.35	1.08%	32.45	33.18	21039	6920	0.66%
2025-09-24	31.99	32.51	0.51	1.59%	31.82	32.58	19188	6194	0.60%
2025-09-23	32.50	32.00	-0.62	-1.90%	31.50	32.87	35612	11414	1.12%
2025-09-22	32.74	32.62	0.03	0.09%	32.36	32.95	22375	7288	0.70%
2025-09-19	32.45	32.59	0.08	0.25%	32.40	32.84	23694	7723	0.75%
2025-09-18	33.16	32.51	-0.62	-1.87%	32.30	33.36	38771	12747	1.22%
2025-09-17	33.21	33.13	0.02	0.06%	32.92	33.28	18769	6215	0.59%
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%