华熙生物 (688363) - 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
2026-04-30	42.00	41.35	-2.00	-4.61%	41.22	42.08	51909	21540	1.08%
2026-04-29	43.24	43.35	0.11	0.25%	43.12	43.57	23291	10105	0.48%
2026-04-28	43.50	43.24	-0.29	-0.67%	43.11	43.80	24594	10673	0.51%
2026-04-27	42.88	43.53	0.78	1.82%	42.75	43.86	33959	14747	0.71%
2026-04-24	42.99	42.75	-0.24	-0.56%	42.20	43.55	32970	14144	0.68%
2026-04-23	42.60	42.99	0.36	0.84%	42.46	43.48	35778	15389	0.74%
2026-04-22	42.52	42.63	0.00	0.00%	42.40	42.81	16716	7122	0.35%
2026-04-21	42.91	42.63	-0.46	-1.07%	42.55	43.30	16451	7032	0.34%
2026-04-20	43.33	43.09	-0.11	-0.25%	42.89	43.58	21399	9243	0.44%
2026-04-17	43.19	43.20	0.01	0.02%	42.68	43.44	18617	7990	0.39%
2026-04-16	43.26	43.19	-0.08	-0.18%	42.56	43.26	23077	9903	0.48%
2026-04-15	42.50	43.27	1.12	2.66%	42.50	44.10	48297	20889	1.00%
2026-04-14	42.01	42.15	0.37	0.89%	41.48	42.32	21969	9180	0.46%
2026-04-13	42.15	41.78	-0.42	-1.00%	41.73	42.15	17475	7314	0.36%
2026-04-10	42.12	42.20	0.17	0.40%	42.07	42.65	19278	8166	0.40%
2026-04-09	42.48	42.03	-0.80	-1.87%	41.90	42.75	19726	8328	0.41%
2026-04-08	42.50	42.83	0.83	1.98%	42.26	42.94	33167	14131	0.69%
2026-04-07	41.05	42.00	1.30	3.19%	41.05	42.42	34930	14628	0.73%
2026-04-03	41.81	40.70	-0.98	-2.35%	40.61	41.82	19294	7890	0.40%
2026-04-02	42.10	41.68	-0.61	-1.44%	41.50	42.25	21184	8864	0.44%
2026-04-01	41.65	42.29	1.39	3.40%	41.26	42.48	32456	13630	0.67%
2026-03-31	41.59	40.90	-0.68	-1.64%	40.90	42.06	21790	9044	0.45%
2026-03-30	41.21	41.58	-0.13	-0.31%	41.06	41.75	16390	6791	0.34%
2026-03-27	40.20	41.71	1.12	2.76%	40.10	41.74	26100	10765	0.54%
2026-03-26	41.30	40.59	-0.73	-1.77%	40.42	41.66	23239	9530	0.48%
2026-03-25	41.17	41.32	0.13	0.32%	41.10	41.65	18270	7557	0.38%
2026-03-24	41.26	41.19	0.69	1.70%	40.30	41.26	21922	8935	0.46%
2026-03-23	42.48	40.50	-2.50	-5.81%	40.36	42.48	44783	18491	0.93%
2026-03-20	43.95	43.00	-0.96	-2.18%	43.00	44.37	29655	12895	0.62%
2026-03-19	44.40	43.96	-0.76	-1.70%	43.92	44.60	19253	8507	0.40%
2026-03-18	44.72	44.72	0.00	0.00%	44.12	44.99	21709	9649	0.45%
2026-03-17	45.30	44.72	-0.79	-1.74%	44.72	45.77	24877	11275	0.52%
2026-03-16	45.00	45.51	0.41	0.91%	44.81	45.51	22815	10344	0.47%
2026-03-13	45.00	45.10	0.25	0.56%	44.70	45.38	23102	10423	0.48%
2026-03-12	45.18	44.85	-0.43	-0.95%	44.80	45.26	21241	9540	0.44%
2026-03-11	45.08	45.28	0.05	0.11%	44.99	45.69	26291	11913	0.55%
2026-03-10	44.85	45.23	0.46	1.03%	44.85	45.45	22191	10026	0.46%
2026-03-09	44.83	44.77	-0.38	-0.84%	44.14	45.00	25412	11324	0.53%
2026-03-06	43.75	45.15	1.17	2.66%	43.75	45.16	29428	13159	0.61%
2026-03-05	44.60	43.98	-0.08	-0.18%	43.89	44.70	26957	11926	0.56%
2026-03-04	44.30	44.06	-0.40	-0.90%	43.94	44.94	31178	13805	0.65%
2026-03-03	45.77	44.46	-1.31	-2.86%	44.32	46.16	44264	19964	0.92%
2026-03-02	46.50	45.77	-1.59	-3.36%	45.48	46.97	46564	21430	0.97%
2026-02-27	47.24	47.36	0.07	0.15%	47.05	47.46	23018	10873	0.48%
2026-02-26	48.35	47.29	-1.07	-2.21%	47.22	48.36	40728	19364	0.85%
2026-02-25	48.23	48.36	0.41	0.86%	48.02	48.82	40146	19469	0.83%
2026-02-24	47.66	47.95	0.70	1.48%	47.19	48.24	40908	19553	0.85%
2026-02-13	47.94	47.25	-0.68	-1.42%	47.04	48.18	34490	16448	0.72%
2026-02-12	48.50	47.93	-0.78	-1.60%	47.83	48.60	41098	19758	0.85%
2026-02-11	48.71	48.71	-0.19	-0.39%	48.60	49.58	36099	17624	0.75%
2026-02-10	50.10	48.90	-1.70	-3.36%	48.81	50.60	70844	34817	1.47%
2026-02-09	50.00	50.60	0.40	0.80%	49.78	51.00	67738	34131	1.41%
2026-02-06	50.00	50.20	-0.78	-1.53%	49.30	50.85	88746	44271	1.84%
2026-02-05	49.19	50.98	2.18	4.47%	48.99	52.68	137643	70665	2.86%
2026-02-04	48.46	48.80	-0.01	-0.02%	47.75	48.98	58098	28154	1.21%
2026-02-03	47.51	48.81	1.63	3.45%	47.30	49.25	96774	46751	2.01%
2026-02-02	45.83	47.18	2.35	5.24%	45.67	48.92	118153	56214	2.45%
2026-01-30	46.61	44.83	-1.48	-3.20%	44.83	46.61	46432	21025	0.96%
2026-01-29	45.49	46.31	0.67	1.47%	45.08	46.69	45919	21095	0.95%
2026-01-28	46.50	45.64	-0.79	-1.70%	45.60	46.50	28771	13214	0.60%
2026-01-27	47.10	46.43	-0.75	-1.59%	45.51	47.10	49660	22901	1.03%
2026-01-26	46.69	47.18	0.48	1.03%	45.93	47.58	62736	29394	1.30%