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
2025-10-31	50.32	51.04	0.92	1.84%	50.09	51.37	8731	4448	0.45%
2025-10-30	50.79	50.12	-0.50	-0.99%	50.10	50.79	4856	2445	0.25%
2025-10-29	50.53	50.62	-0.03	-0.06%	50.04	50.85	5398	2719	0.28%
2025-10-28	50.88	50.65	-0.23	-0.45%	50.55	51.08	6445	3270	0.33%
2025-10-27	50.41	50.88	0.47	0.93%	50.25	51.07	8543	4330	0.44%
2025-10-24	50.30	50.41	0.11	0.22%	50.24	50.88	4894	2470	0.25%
2025-10-23	49.97	50.30	0.35	0.70%	49.46	50.40	5215	2599	0.27%
2025-10-22	50.17	49.95	-0.22	-0.44%	49.88	50.44	4765	2385	0.25%
2025-10-21	50.18	50.17	-0.01	-0.02%	50.07	50.88	5291	2659	0.27%
2025-10-20	50.45	50.18	0.16	0.32%	49.22	50.48	5928	2965	0.31%
2025-10-17	51.27	50.02	-0.96	-1.88%	50.00	51.37	7831	3961	0.40%
2025-10-16	50.80	50.98	-0.04	-0.08%	50.80	51.47	5335	2727	0.27%
2025-10-15	51.08	51.41	0.45	0.88%	50.78	51.68	6602	3388	0.34%
2025-10-14	51.29	50.96	-0.14	-0.27%	50.80	51.52	7644	3911	0.39%
2025-10-13	51.00	51.10	-1.08	-2.07%	50.65	51.45	7810	3990	0.40%
2025-10-10	51.76	52.18	0.07	0.13%	51.76	52.36	7256	3781	0.37%
2025-10-09	52.00	52.11	0.15	0.29%	51.10	52.25	9266	4785	0.48%
2025-09-30	51.75	51.96	0.63	1.23%	51.00	52.05	7267	3753	0.37%
2025-09-29	51.08	51.33	0.12	0.23%	50.53	51.63	6618	3386	0.34%
2025-09-26	51.58	51.21	-0.37	-0.72%	51.01	51.78	5956	3051	0.31%
2025-09-25	52.09	51.58	-0.40	-0.77%	51.52	52.10	5839	3021	0.30%
2025-09-24	51.39	51.98	0.58	1.13%	51.20	52.07	7279	3763	0.38%
2025-09-23	52.16	51.40	-0.96	-1.83%	50.49	52.97	10669	5468	0.55%
2025-09-22	52.90	52.36	-0.52	-0.98%	51.81	52.95	8025	4193	0.41%
2025-09-19	53.35	52.88	-0.32	-0.60%	52.53	53.80	7553	3998	0.39%
2025-09-18	54.38	53.20	-1.00	-1.85%	52.80	54.60	11526	6205	0.59%
2025-09-17	54.69	54.20	-0.21	-0.39%	53.92	54.71	7631	4140	0.39%
2025-09-16	54.43	54.41	0.01	0.02%	53.98	54.58	7474	4057	0.39%
2025-09-15	54.90	54.40	-0.26	-0.48%	54.08	54.98	9073	4938	0.47%
2025-09-12	54.88	54.66	-0.23	-0.42%	54.17	55.16	9255	5053	0.48%
2025-09-11	53.99	54.89	0.70	1.29%	53.25	54.90	11929	6453	0.61%
2025-09-10	55.24	54.19	-1.03	-1.87%	54.17	55.64	9596	5238	0.49%
2025-09-09	56.04	55.22	-0.92	-1.64%	54.68	56.50	11788	6529	0.61%
2025-09-08	54.66	56.14	1.49	2.73%	54.50	56.88	18232	10227	0.94%
2025-09-05	53.66	54.65	1.15	2.15%	53.10	54.70	12513	6735	0.64%
2025-09-04	53.89	53.50	-0.35	-0.65%	52.80	54.34	12459	6685	0.64%
2025-09-03	54.85	53.85	-0.78	-1.43%	53.70	55.01	8856	4804	0.46%
2025-09-02	55.28	54.63	-0.65	-1.18%	54.05	55.87	11100	6088	0.57%
2025-09-01	54.98	55.28	0.50	0.91%	54.65	55.51	14054	7743	0.72%
2025-08-29	55.30	54.78	-0.43	-0.78%	54.66	55.50	13621	7491	0.70%
2025-08-28	55.60	55.21	-0.55	-0.99%	53.62	56.39	16302	8967	0.84%
2025-08-27	57.33	55.76	-1.52	-2.65%	55.57	57.75	15730	8924	0.81%
2025-08-26	57.26	57.28	-0.34	-0.59%	57.20	57.95	10534	6063	0.54%
2025-08-25	57.86	57.62	0.14	0.24%	57.26	58.59	16512	9552	0.85%
2025-08-22	57.49	57.48	-0.11	-0.19%	56.85	57.80	11747	6716	0.61%
2025-08-21	57.35	57.59	0.20	0.35%	57.14	58.85	15275	8843	0.79%
2025-08-20	55.70	57.39	0.64	1.13%	55.70	57.50	16694	9429	0.86%
2025-08-19	55.83	56.75	0.78	1.39%	55.69	58.97	25609	14682	1.32%
2025-08-18	55.34	55.97	0.79	1.43%	55.34	56.29	14721	8237	0.76%
2025-08-15	54.72	55.18	0.55	1.01%	54.39	55.28	11236	6171	0.58%
2025-08-14	55.61	54.63	-0.98	-1.76%	54.58	55.99	11234	6207	0.58%
2025-08-13	55.30	55.61	0.39	0.71%	54.55	55.70	12361	6830	0.64%
2025-08-12	54.94	55.22	0.32	0.58%	54.82	56.02	13855	7676	0.71%
2025-08-11	54.30	54.90	0.80	1.48%	54.14	55.09	10931	5974	0.56%
2025-08-08	54.37	54.10	-0.15	-0.28%	53.82	54.77	8142	4417	0.42%
2025-08-07	54.20	54.25	-0.09	-0.17%	54.19	55.15	10210	5571	0.53%
2025-08-06	54.30	54.34	-0.03	-0.06%	54.16	54.83	7524	4093	0.39%
2025-08-05	54.20	54.37	0.06	0.11%	53.94	54.94	9200	5001	0.47%
2025-08-04	53.77	54.31	0.38	0.70%	53.03	54.45	9002	4837	0.46%
2025-08-01	53.80	53.93	0.33	0.62%	53.64	55.20	11735	6383	0.60%
2025-07-31	54.44	53.60	-0.92	-1.69%	53.46	54.89	12967	7027	0.67%
2025-07-30	54.80	54.52	-0.44	-0.80%	53.89	55.42	14155	7766	0.73%
2025-07-29	54.22	54.96	0.69	1.27%	53.73	55.22	13475	7354	0.69%
2025-07-28	54.99	54.27	-0.66	-1.20%	54.20	55.30	14708	8017	0.76%
2025-07-25	55.30	54.93	-0.09	-0.16%	54.62	55.66	16431	9037	0.85%
2025-07-24	53.39	55.02	1.63	3.05%	53.39	55.60	19646	10719	1.01%