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
2025-12-17	30.91	31.22	0.24	0.77%	30.45	31.22	20053	6191	0.63%
2025-12-16	30.90	30.98	0.15	0.49%	30.49	31.09	15157	4671	0.48%
2025-12-15	30.97	30.83	-0.23	-0.74%	30.77	31.14	12483	3867	0.39%
2025-12-12	30.82	31.06	0.25	0.81%	30.33	31.06	25656	7877	0.81%
2025-12-11	31.58	30.81	-0.65	-2.07%	30.78	31.58	23199	7199	0.73%
2025-12-10	31.80	31.46	-0.21	-0.66%	31.23	31.80	18105	5683	0.57%
2025-12-09	32.01	31.67	-0.34	-1.06%	31.66	32.10	13224	4210	0.42%
2025-12-08	31.65	32.01	0.46	1.46%	31.60	32.09	17417	5541	0.55%
2025-12-05	32.05	31.55	-0.50	-1.56%	31.50	32.05	25253	8022	0.79%
2025-12-04	31.91	32.05	0.12	0.38%	31.86	32.28	16755	5368	0.53%
2025-12-03	32.10	31.93	-0.22	-0.68%	31.76	32.28	15748	5023	0.50%
2025-12-02	32.38	32.15	-0.23	-0.71%	32.08	32.58	17198	5549	0.54%
2025-12-01	32.43	32.38	-0.05	-0.15%	32.22	32.54	18408	5949	0.58%
2025-11-28	32.27	32.43	0.16	0.50%	32.19	32.46	14190	4593	0.45%
2025-11-27	32.26	32.27	0.00	0.00%	32.14	32.49	14502	4688	0.46%
2025-11-26	32.68	32.27	-0.41	-1.25%	32.25	32.89	19010	6187	0.60%
2025-11-25	33.05	32.68	-0.19	-0.58%	32.67	33.13	21225	6980	0.67%
2025-11-24	32.77	32.87	0.22	0.67%	32.45	33.16	22948	7548	0.72%
2025-11-21	33.45	32.65	-0.66	-1.98%	32.45	33.65	27548	9071	0.87%
2025-11-20	33.74	33.31	-0.30	-0.89%	33.24	33.90	14956	5006	0.47%
2025-11-19	34.16	33.61	-0.55	-1.61%	33.60	34.34	22431	7590	0.71%
2025-11-18	34.32	34.16	-0.26	-0.76%	33.93	34.40	23513	8013	0.74%
2025-11-17	34.92	34.42	-0.48	-1.38%	34.17	34.97	34280	11791	1.08%
2025-11-14	35.23	34.90	-0.33	-0.94%	34.90	35.69	28593	10090	0.90%
2025-11-13	35.28	35.23	0.04	0.11%	34.95	35.38	25536	8972	0.80%
2025-11-12	35.37	35.19	-0.18	-0.51%	35.13	35.82	40772	14473	1.28%
2025-11-11	34.85	35.37	0.56	1.61%	34.59	35.52	35366	12411	1.11%
2025-11-10	34.64	34.81	0.17	0.49%	34.53	34.94	24098	8372	0.76%
2025-11-07	35.26	34.64	-0.67	-1.90%	34.59	35.26	35138	12252	1.11%
2025-11-06	35.25	35.31	0.06	0.17%	35.07	35.68	38771	13738	1.22%
2025-11-05	34.78	35.25	0.27	0.77%	34.64	35.63	45304	15955	1.42%
2025-11-04	35.00	34.98	-0.12	-0.34%	34.60	35.28	34538	12054	1.09%
2025-11-03	34.85	35.10	0.26	0.75%	34.54	35.34	42850	15007	1.35%
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%