昊海生科 (688366) - 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	39.53	39.14	-0.51	-1.29%	38.95	39.83	7054	2769	0.36%
2026-04-30	39.49	39.65	-0.03	-0.08%	39.49	40.23	4458	1768	0.23%
2026-04-29	39.47	39.68	0.24	0.61%	39.10	39.79	4379	1731	0.23%
2026-04-28	39.05	39.44	-0.03	-0.08%	39.05	40.44	8276	3282	0.43%
2026-04-27	39.00	39.47	-0.07	-0.18%	38.91	39.59	5869	2309	0.30%
2026-04-24	39.00	39.54	0.44	1.13%	38.70	39.55	6007	2353	0.31%
2026-04-23	38.96	39.10	0.30	0.77%	38.58	39.16	4180	1626	0.22%
2026-04-22	38.88	38.80	-0.07	-0.18%	38.65	38.99	3428	1328	0.18%
2026-04-21	39.27	38.87	-0.40	-1.02%	38.84	39.57	3072	1199	0.16%
2026-04-20	39.07	39.27	0.17	0.43%	38.82	39.27	2896	1132	0.15%
2026-04-17	38.94	39.10	-0.10	-0.26%	38.78	39.23	3919	1526	0.20%
2026-04-16	39.08	39.20	0.10	0.26%	38.75	39.20	3581	1394	0.18%
2026-04-15	39.18	39.10	0.08	0.21%	39.01	39.41	3575	1398	0.18%
2026-04-14	38.98	39.02	0.20	0.52%	38.60	39.04	3651	1416	0.19%
2026-04-13	38.98	38.82	-0.21	-0.54%	38.52	38.98	3320	1286	0.17%
2026-04-10	39.03	39.03	0.13	0.33%	38.80	39.44	5028	1968	0.26%
2026-04-09	39.83	38.90	-1.19	-2.97%	38.81	39.96	6125	2398	0.32%
2026-04-08	39.71	40.09	1.09	2.79%	39.55	40.13	4394	1753	0.23%
2026-04-07	38.84	39.00	0.16	0.41%	38.00	39.18	2252	873	0.12%
2026-04-03	39.47	38.84	-1.04	-2.61%	38.69	40.01	3962	1544	0.20%
2026-04-02	39.80	39.88	-0.03	-0.08%	39.47	40.22	3614	1438	0.19%
2026-04-01	39.30	39.91	1.18	3.05%	38.77	40.05	5780	2287	0.30%
2026-03-31	39.12	38.73	-0.34	-0.87%	38.68	39.65	3970	1553	0.20%
2026-03-30	38.98	39.07	-0.18	-0.46%	38.55	39.38	5304	2072	0.27%
2026-03-27	38.01	39.25	0.97	2.53%	37.80	39.27	4962	1923	0.26%
2026-03-26	38.86	38.28	-0.47	-1.21%	38.03	39.28	5966	2299	0.31%
2026-03-25	39.20	38.75	-0.24	-0.62%	38.66	39.32	5042	1967	0.26%
2026-03-24	38.51	38.99	1.33	3.53%	38.06	39.10	6431	2478	0.33%
2026-03-23	40.25	37.66	-2.82	-6.97%	37.25	40.25	12597	4837	0.65%
2026-03-20	41.82	40.48	-1.13	-2.72%	40.45	41.91	5876	2418	0.30%
2026-03-19	41.95	41.61	-0.58	-1.37%	41.55	42.17	4916	2051	0.25%
2026-03-18	41.79	42.19	0.38	0.91%	41.70	42.20	3630	1521	0.19%
2026-03-17	42.01	41.81	-0.20	-0.48%	41.79	42.48	5521	2327	0.28%
2026-03-16	41.90	42.01	0.15	0.36%	41.47	42.01	4947	2064	0.25%
2026-03-13	41.98	41.86	-0.16	-0.38%	41.61	42.30	5681	2381	0.29%
2026-03-12	42.17	42.02	-0.33	-0.78%	41.88	42.55	4348	1830	0.22%
2026-03-11	42.45	42.35	0.00	0.00%	42.02	42.60	4465	1888	0.23%
2026-03-10	42.34	42.35	0.82	1.97%	41.87	42.45	6587	2783	0.34%
2026-03-09	41.78	41.53	-0.62	-1.47%	41.28	41.79	6781	2811	0.35%
2026-03-06	41.79	42.15	0.34	0.81%	41.58	42.18	6027	2527	0.31%
2026-03-05	41.99	41.81	0.10	0.24%	41.59	42.16	5337	2231	0.28%
2026-03-04	42.49	41.71	-0.59	-1.39%	41.55	42.49	6744	2824	0.35%
2026-03-03	43.75	42.30	-1.41	-3.23%	42.00	43.90	10718	4611	0.55%
2026-03-02	45.27	43.71	-2.27	-4.94%	43.66	45.27	12397	5481	0.64%
2026-02-27	46.00	45.98	0.12	0.26%	45.81	46.16	2934	1348	0.15%
2026-02-26	46.30	45.86	-0.45	-0.97%	45.78	46.36	5066	2326	0.26%
2026-02-25	46.38	46.31	0.11	0.24%	46.00	46.63	3923	1820	0.20%
2026-02-24	45.95	46.20	0.29	0.63%	45.91	46.30	3213	1479	0.17%
2026-02-13	46.47	45.91	-0.56	-1.21%	45.82	46.50	4851	2242	0.25%
2026-02-12	46.92	46.47	-0.38	-0.81%	46.40	47.08	4250	1978	0.22%
2026-02-11	47.09	46.85	-0.28	-0.59%	46.81	47.28	5374	2524	0.28%
2026-02-10	47.15	47.13	-0.27	-0.57%	47.08	47.39	5961	2812	0.31%
2026-02-09	47.29	47.40	0.42	0.89%	46.97	47.53	6802	3214	0.35%
2026-02-06	47.45	46.98	-0.46	-0.97%	46.90	47.49	8407	3967	0.43%
2026-02-05	46.45	47.44	1.03	2.22%	46.40	48.70	18176	8686	0.94%
2026-02-04	46.02	46.41	0.14	0.30%	45.84	46.56	6073	2805	0.31%
2026-02-03	45.49	46.27	0.79	1.74%	45.49	46.45	6532	3014	0.34%
2026-02-02	45.51	45.48	-0.29	-0.63%	45.39	46.41	6173	2836	0.32%
2026-01-30	46.14	45.77	-0.57	-1.23%	45.56	46.50	4730	2171	0.24%
2026-01-29	46.23	46.34	0.25	0.54%	45.54	46.46	7543	3469	0.39%
2026-01-28	46.51	46.09	-0.61	-1.31%	45.99	46.85	6513	3007	0.34%
2026-01-27	47.88	46.70	-0.78	-1.64%	45.87	47.92	8015	3728	0.41%