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
2025-10-31	53.50	53.99	0.44	0.82%	53.50	54.48	35641	19297	0.74%
2025-10-30	54.05	53.55	-0.38	-0.70%	53.27	54.88	30911	16635	0.64%
2025-10-29	52.88	53.93	1.21	2.30%	52.72	55.15	38938	20891	0.81%
2025-10-28	53.42	52.72	-0.55	-1.03%	52.68	53.42	18022	9562	0.37%
2025-10-27	53.10	53.27	0.31	0.59%	53.01	53.59	20616	10997	0.43%
2025-10-24	53.24	52.96	-0.22	-0.41%	52.81	53.50	21344	11331	0.44%
2025-10-23	53.73	53.18	-0.52	-0.97%	52.55	54.33	20644	10965	0.43%
2025-10-22	53.15	53.70	0.24	0.45%	53.15	54.29	20462	10969	0.42%
2025-10-21	53.10	53.46	0.46	0.87%	52.71	53.50	20964	11134	0.44%
2025-10-20	53.51	53.00	-0.23	-0.43%	52.53	53.79	27155	14376	0.56%
2025-10-17	54.50	53.23	-1.26	-2.31%	53.18	55.17	26840	14505	0.56%
2025-10-16	54.77	54.49	-0.23	-0.42%	54.49	56.03	26688	14735	0.55%
2025-10-15	54.02	54.72	0.70	1.30%	53.88	54.98	23563	12851	0.49%
2025-10-14	54.89	54.02	-0.63	-1.15%	54.00	55.26	33073	18075	0.69%
2025-10-13	54.85	54.65	-1.13	-2.03%	54.24	55.39	32130	17590	0.67%
2025-10-10	56.21	55.78	-0.43	-0.76%	55.69	56.76	38525	21654	0.80%
2025-10-09	55.66	56.21	0.79	1.43%	54.87	56.33	40061	22271	0.83%
2025-09-30	55.02	55.42	0.40	0.73%	54.75	55.58	29780	16437	0.62%
2025-09-29	54.55	55.02	0.47	0.86%	53.79	55.08	26065	14181	0.54%
2025-09-26	54.85	54.55	-0.55	-1.00%	54.00	55.49	28472	15667	0.59%
2025-09-25	55.00	55.10	-0.03	-0.05%	54.62	55.44	22736	12522	0.47%
2025-09-24	53.66	55.13	1.34	2.49%	53.64	55.43	36167	19839	0.75%
2025-09-23	55.46	53.79	-1.66	-2.99%	53.41	55.53	45359	24513	0.94%
2025-09-22	56.61	55.45	-1.11	-1.96%	55.17	56.66	35369	19654	0.73%
2025-09-19	56.15	56.56	0.25	0.44%	55.90	56.80	40309	22693	0.84%
2025-09-18	57.90	56.31	-1.67	-2.88%	55.50	58.16	57760	32842	1.20%
2025-09-17	58.50	57.98	-0.45	-0.77%	57.57	58.80	39901	23161	0.83%
2025-09-16	59.77	58.43	-1.47	-2.45%	58.07	60.00	48231	28318	1.00%
2025-09-15	58.88	59.90	0.79	1.34%	58.79	60.77	56024	33440	1.16%
2025-09-12	59.58	59.11	-0.40	-0.67%	58.66	59.75	46063	27265	0.96%
2025-09-11	58.80	59.51	0.51	0.86%	57.66	59.51	47459	27922	0.99%
2025-09-10	60.12	59.00	-0.97	-1.62%	58.78	60.13	43633	25837	0.91%
2025-09-09	59.75	59.97	-0.03	-0.05%	58.70	60.38	62644	37335	1.30%
2025-09-08	57.05	60.00	2.86	5.01%	56.98	61.85	105385	63562	2.19%
2025-09-05	55.39	57.14	1.79	3.23%	54.62	57.20	47492	26653	0.99%
2025-09-04	55.67	55.35	-0.37	-0.66%	54.26	56.28	46702	25882	0.97%
2025-09-03	56.95	55.72	-1.23	-2.16%	55.48	57.60	41866	23582	0.87%
2025-09-02	58.76	56.95	-1.95	-3.31%	56.75	59.14	53743	31025	1.12%
2025-09-01	57.40	58.90	1.70	2.97%	56.78	59.62	82150	47820	1.71%
2025-08-29	57.78	57.20	-0.58	-1.00%	56.76	58.42	64174	36949	1.33%
2025-08-28	56.90	57.78	0.91	1.60%	55.80	58.70	82088	47062	1.70%
2025-08-27	58.35	56.87	-1.31	-2.25%	56.87	59.59	99397	57967	2.06%
2025-08-26	57.36	58.18	0.86	1.50%	57.21	58.60	72117	41810	1.50%
2025-08-25	56.88	57.32	0.54	0.95%	56.36	58.27	69746	39797	1.45%
2025-08-22	56.91	56.78	-0.12	-0.21%	55.98	56.91	67484	38032	1.40%
2025-08-21	55.55	56.90	1.73	3.14%	55.25	58.50	119670	68637	2.48%
2025-08-20	53.59	55.17	1.36	2.53%	53.31	55.39	63537	34604	1.32%
2025-08-19	53.85	53.81	-0.03	-0.06%	53.53	54.24	33176	17869	0.69%
2025-08-18	53.38	53.84	0.54	1.01%	53.31	54.35	49251	26496	1.02%
2025-08-15	52.33	53.30	0.80	1.52%	52.26	53.32	32966	17456	0.68%
2025-08-14	53.60	52.50	-1.10	-2.05%	52.42	53.80	41231	21856	0.86%
2025-08-13	53.68	53.60	-0.05	-0.09%	53.00	53.88	40919	21844	0.85%
2025-08-12	54.60	53.65	0.34	0.64%	53.41	54.98	63285	34245	1.31%
2025-08-11	52.59	53.31	0.76	1.45%	52.23	53.45	38066	20194	0.79%
2025-08-08	53.50	52.55	0.37	0.71%	52.37	53.81	50626	26808	1.05%
2025-08-07	51.90	52.18	0.33	0.64%	51.73	52.99	35988	18837	0.75%
2025-08-06	51.96	51.85	0.26	0.50%	51.35	51.96	21435	11080	0.45%
2025-08-05	51.71	51.59	0.24	0.47%	51.20	51.84	24850	12787	0.52%
2025-08-04	51.66	51.35	-0.60	-1.15%	50.90	51.85	28511	14600	0.59%
2025-08-01	52.09	51.95	0.13	0.25%	51.53	52.58	30145	15664	0.63%
2025-07-31	53.00	51.82	-1.08	-2.04%	51.61	53.00	39254	20502	0.81%
2025-07-30	52.72	52.90	0.04	0.08%	52.11	53.67	49053	26027	1.02%
2025-07-29	52.55	52.86	0.37	0.70%	51.72	53.19	46927	24597	0.97%
2025-07-28	52.60	52.49	-1.34	-2.49%	51.86	53.27	73149	38424	1.52%
2025-07-25	54.10	53.83	-0.95	-1.73%	53.55	54.79	53205	28787	1.10%
2025-07-24	51.61	54.78	2.93	5.65%	51.61	54.78	97542	52148	2.03%