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
2026-05-06	31.48	31.56	0.16	0.51%	31.39	31.86	26861	8497	0.85%
2026-04-30	32.70	31.40	-1.31	-4.00%	31.28	32.89	44256	14073	1.40%
2026-04-29	32.95	32.71	-0.24	-0.73%	32.63	33.18	25136	8258	0.79%
2026-04-28	32.80	32.95	0.05	0.15%	32.71	33.58	24092	7964	0.76%
2026-04-27	33.48	32.90	-0.93	-2.75%	32.88	33.95	31503	10466	1.00%
2026-04-24	33.45	33.83	0.23	0.68%	33.16	34.30	36419	12316	1.15%
2026-04-23	33.25	33.60	0.29	0.87%	32.91	33.71	32016	10689	1.01%
2026-04-22	32.92	33.31	0.16	0.48%	32.89	33.52	22373	7436	0.71%
2026-04-21	32.80	33.15	0.33	1.01%	32.43	33.86	39013	12903	1.23%
2026-04-20	33.22	32.82	-0.72	-2.15%	32.65	33.29	36268	11918	1.15%
2026-04-17	33.80	33.54	-0.49	-1.44%	33.36	33.92	35318	11864	1.12%
2026-04-16	32.36	34.03	1.62	5.00%	32.16	34.22	68002	22645	2.15%
2026-04-15	33.24	32.41	-0.84	-2.53%	32.18	33.40	50983	16578	1.61%
2026-04-14	33.24	33.25	0.03	0.09%	32.89	33.50	45522	15094	1.44%
2026-04-13	31.31	33.22	1.85	5.90%	30.81	33.59	67854	21991	2.14%
2026-04-10	30.65	31.37	0.82	2.68%	30.65	31.48	24909	7758	0.79%
2026-04-09	31.41	30.55	-1.03	-3.26%	30.55	31.56	24581	7613	0.78%
2026-04-08	31.38	31.58	0.69	2.23%	31.20	31.65	28308	8899	0.89%
2026-04-07	31.00	30.89	-0.28	-0.90%	30.80	31.20	16764	5191	0.53%
2026-04-03	31.40	31.17	-0.30	-0.95%	30.92	31.60	18561	5786	0.59%
2026-04-02	32.10	31.47	-0.82	-2.54%	31.30	32.47	30803	9758	0.97%
2026-04-01	31.73	32.29	1.08	3.46%	31.37	32.58	36943	11856	1.17%
2026-03-31	31.75	31.21	-0.29	-0.92%	31.19	31.83	17752	5583	0.56%
2026-03-30	30.50	31.50	0.85	2.77%	29.80	32.20	54448	16883	1.72%
2026-03-27	29.92	30.65	0.42	1.39%	29.90	30.72	21482	6531	0.68%
2026-03-26	30.41	30.23	-0.20	-0.66%	30.00	30.78	21260	6446	0.67%
2026-03-25	30.72	30.43	-0.06	-0.20%	30.25	30.94	23000	7037	0.73%
2026-03-24	30.38	30.49	0.39	1.30%	30.00	30.62	23184	7025	0.73%
2026-03-23	31.43	30.10	-1.76	-5.52%	29.82	31.44	48394	14804	1.53%
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%