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
2026-06-24	31.90	30.10	-1.11	-3.56%	30.07	31.90	7560	2330	0.39%
2026-06-23	30.22	31.21	0.71	2.33%	30.11	31.86	8460	2652	0.44%
2026-06-22	30.12	30.50	0.35	1.16%	29.20	30.55	8742	2593	0.45%
2026-06-18	30.38	30.15	-0.05	-0.17%	29.81	30.68	5600	1693	0.29%
2026-06-17	30.33	30.20	-0.28	-0.92%	29.91	30.59	4385	1323	0.23%
2026-06-16	31.42	31.07	-0.43	-1.37%	30.82	31.42	7005	2169	0.36%
2026-06-15	31.79	31.50	-0.09	-0.28%	31.35	32.08	6811	2158	0.35%
2026-06-12	30.85	31.59	0.71	2.30%	30.52	31.73	10265	3200	0.53%
2026-06-11	30.89	30.88	-0.72	-2.28%	30.31	31.97	8323	2569	0.43%
2026-06-10	32.17	31.60	-0.05	-0.16%	31.06	32.20	5241	1648	0.27%
2026-06-09	32.33	31.65	-0.23	-0.72%	31.48	32.33	4381	1392	0.23%
2026-06-08	32.10	31.88	-1.00	-3.04%	31.39	32.79	6147	1962	0.32%
2026-06-05	32.34	32.88	0.67	2.08%	32.34	33.08	5164	1693	0.27%
2026-06-04	33.45	32.21	-1.15	-3.45%	32.03	33.45	6344	2063	0.33%
2026-06-03	33.90	33.36	-0.91	-2.66%	33.23	34.24	5585	1873	0.29%
2026-06-02	34.87	34.27	-0.53	-1.52%	34.09	34.98	4355	1497	0.22%
2026-06-01	34.32	34.80	0.34	0.99%	33.77	34.85	5565	1913	0.29%
2026-05-29	33.36	34.46	1.03	3.08%	33.36	34.48	8558	2915	0.44%
2026-05-28	33.65	33.43	-0.28	-0.83%	32.83	33.69	4576	1525	0.24%
2026-05-27	34.02	33.71	-0.44	-1.29%	33.30	34.14	5689	1911	0.29%
2026-05-26	34.20	34.15	-0.26	-0.76%	33.76	34.55	5791	1971	0.30%
2026-05-25	34.69	34.41	-0.48	-1.38%	34.11	35.27	6000	2067	0.31%
2026-05-22	35.47	34.89	0.17	0.49%	34.40	35.50	4368	1518	0.23%
2026-05-21	35.35	34.72	-0.63	-1.78%	34.60	35.98	7181	2552	0.37%
2026-05-20	36.31	35.35	-0.92	-2.54%	35.25	36.31	6226	2211	0.32%
2026-05-19	36.22	36.27	0.02	0.06%	36.20	36.70	4358	1583	0.22%
2026-05-18	37.01	36.25	-0.57	-1.55%	36.15	37.01	6211	2259	0.32%
2026-05-15	37.36	36.82	-0.40	-1.07%	36.56	37.67	7009	2598	0.36%
2026-05-14	38.59	37.22	-1.38	-3.58%	37.22	38.80	8514	3221	0.44%
2026-05-13	38.66	38.60	-0.18	-0.46%	38.55	39.00	4647	1796	0.24%
2026-05-12	39.89	38.78	-0.84	-2.12%	38.78	39.99	6802	2651	0.35%
2026-05-11	39.14	39.62	0.48	1.23%	38.83	39.87	9800	3851	0.51%
2026-05-08	38.94	39.14	0.30	0.77%	38.80	39.34	5229	2046	0.27%
2026-05-07	39.12	38.84	-0.30	-0.77%	38.80	39.28	5862	2285	0.30%
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%