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
2025-09-16	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%
2025-07-23	52.10	51.85	-0.04	-0.08%	51.68	52.50	38197	19898	0.79%
2025-07-22	51.16	51.89	0.72	1.41%	51.10	52.63	54124	28168	1.12%
2025-07-21	51.55	51.17	-0.15	-0.29%	50.88	51.55	25394	12974	0.53%
2025-07-18	51.79	51.32	-0.21	-0.41%	50.99	51.79	30405	15582	0.63%
2025-07-17	51.59	51.53	0.24	0.47%	51.14	51.76	22508	11580	0.47%
2025-07-16	50.45	51.29	0.98	1.95%	50.31	51.65	24644	12592	0.51%
2025-07-15	51.03	50.31	-0.86	-1.68%	50.21	51.58	24483	12418	0.51%
2025-07-14	51.40	51.17	-0.13	-0.25%	50.73	51.48	18035	9193	0.37%
2025-07-11	51.75	51.41	-0.11	-0.21%	51.16	51.85	25791	13276	0.54%
2025-07-10	51.35	51.52	0.22	0.43%	51.07	51.76	21010	10807	0.44%
2025-07-09	51.30	51.30	-0.09	-0.18%	51.02	51.69	18766	9637	0.39%
2025-07-08	50.55	51.39	0.97	1.92%	50.46	51.67	25920	13294	0.54%
2025-07-07	50.35	50.42	0.07	0.14%	50.11	50.68	10231	5162	0.21%
2025-07-04	51.19	50.35	-0.69	-1.35%	50.33	51.19	20304	10268	0.42%
2025-07-03	50.77	51.04	0.21	0.41%	50.65	51.43	14347	7327	0.30%
2025-07-02	51.72	50.83	-0.89	-1.72%	50.81	51.72	20503	10461	0.43%
2025-07-01	51.40	51.72	0.37	0.72%	51.16	51.88	22369	11540	0.46%
2025-06-30	51.10	51.35	0.24	0.47%	50.70	51.44	19624	10026	0.41%
2025-06-27	51.02	51.11	-0.01	-0.02%	51.00	51.55	16853	8637	0.35%
2025-06-26	51.90	51.12	-0.78	-1.50%	51.07	51.90	22005	11317	0.46%
2025-06-25	51.71	51.90	0.25	0.48%	51.01	51.98	23071	11885	0.48%
2025-06-24	50.80	51.65	0.98	1.93%	50.76	51.65	19856	10187	0.41%
2025-06-23	50.50	50.67	-0.27	-0.53%	49.98	50.80	17228	8694	0.36%
2025-06-20	50.11	50.94	0.56	1.11%	50.11	50.94	15242	7706	0.32%
2025-06-19	50.80	50.38	-0.47	-0.92%	50.02	51.00	18538	9363	0.38%
2025-06-18	52.23	50.85	-1.37	-2.62%	50.82	52.25	22129	11329	0.46%
2025-06-17	52.58	52.22	-0.48	-0.91%	51.90	53.10	27288	14281	0.57%
2025-06-16	51.46	52.70	1.69	3.31%	51.15	52.90	45595	23773	0.95%
2025-06-13	54.35	51.01	-3.65	-6.68%	51.01	55.64	98688	52249	2.05%
2025-06-12	54.34	54.66	0.53	0.98%	53.80	55.78	58637	32130	1.22%
2025-06-11	54.40	54.13	0.13	0.24%	53.79	54.59	28608	15499	0.59%
2025-06-10	54.65	54.00	-0.81	-1.48%	53.75	55.09	36867	20051	0.77%
2025-06-09	54.31	54.81	0.50	0.92%	53.88	55.00	36292	19838	0.75%