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
2026-03-20	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%
2026-01-26	47.36	47.48	0.37	0.79%	46.70	47.78	9466	4473	0.49%
2026-01-23	46.39	47.11	0.85	1.84%	46.34	47.18	7654	3586	0.39%
2026-01-22	46.69	46.26	-0.30	-0.64%	46.11	46.79	6699	3103	0.35%
2026-01-21	46.58	46.56	0.05	0.11%	46.23	46.77	6017	2801	0.31%
2026-01-20	46.89	46.51	-0.29	-0.62%	46.23	47.02	8258	3851	0.43%
2026-01-19	46.96	46.80	-0.11	-0.23%	46.50	47.19	6760	3165	0.35%
2026-01-16	47.93	46.91	-0.93	-1.94%	46.82	48.20	9459	4466	0.49%
2026-01-15	48.85	47.84	-0.96	-1.97%	47.67	48.86	10089	4844	0.52%
2026-01-14	47.60	48.80	1.78	3.79%	47.04	49.80	30401	14844	1.57%
2026-01-13	46.81	47.02	0.16	0.34%	46.55	47.80	13396	6341	0.69%
2026-01-12	46.25	46.86	0.62	1.34%	46.20	46.90	10384	4835	0.54%
2026-01-09	45.48	46.24	0.76	1.67%	45.40	46.37	11559	5319	0.60%
2026-01-08	44.91	45.48	0.55	1.22%	44.77	45.64	8579	3881	0.44%
2026-01-07	45.02	44.93	-0.05	-0.11%	44.89	45.40	8063	3631	0.42%
2026-01-06	45.40	44.98	-0.28	-0.62%	44.81	45.84	13981	6305	0.72%
2026-01-05	44.12	45.26	1.36	3.10%	43.67	45.48	12035	5397	0.62%
2025-12-31	43.86	43.90	0.05	0.11%	43.65	44.09	4760	2088	0.25%
2025-12-30	44.55	43.85	-0.48	-1.08%	43.82	44.55	8017	3523	0.41%
2025-12-29	44.70	44.33	-0.30	-0.67%	44.33	44.85	4907	2189	0.25%
2025-12-26	44.79	44.63	-0.15	-0.33%	44.48	44.90	5046	2254	0.26%
2025-12-25	44.18	44.78	0.45	1.02%	44.18	44.93	7343	3280	0.38%
2025-12-24	44.25	44.33	0.08	0.18%	44.04	44.37	6048	2671	0.31%
2025-12-23	44.92	44.25	-0.63	-1.40%	44.08	45.00	8586	3810	0.44%
2025-12-22	44.88	44.88	0.05	0.11%	44.83	45.15	5986	2691	0.31%
2025-12-19	44.75	44.83	0.12	0.27%	44.66	45.06	5173	2320	0.27%
2025-12-18	44.46	44.71	0.12	0.27%	44.46	44.92	6336	2837	0.33%
2025-12-17	44.30	44.59	0.14	0.31%	44.13	44.76	7712	3428	0.40%
2025-12-16	44.69	44.45	-0.20	-0.45%	44.12	44.77	8144	3627	0.42%
2025-12-15	45.01	44.65	-1.15	-2.51%	44.31	45.49	11028	4924	0.57%
2025-12-12	45.82	45.80	0.08	0.17%	44.88	45.82	26378	11901	1.36%