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
2025-08-01	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%
2025-07-23	53.30	53.39	0.10	0.19%	52.88	54.15	12669	6788	0.65%
2025-07-22	52.44	53.29	0.82	1.56%	52.20	54.12	14315	7628	0.74%
2025-07-21	52.52	52.47	-0.23	-0.44%	52.38	52.87	7685	4041	0.40%
2025-07-18	52.45	52.70	0.24	0.46%	52.10	52.76	10014	5245	0.52%
2025-07-17	51.73	52.46	0.91	1.77%	51.54	52.74	13528	7066	0.70%
2025-07-16	51.33	51.55	0.45	0.88%	51.00	51.87	9192	4724	0.47%
2025-07-15	51.27	51.10	-0.17	-0.33%	50.57	51.52	6176	3149	0.32%
2025-07-14	51.40	51.27	-0.16	-0.31%	51.12	51.63	4928	2526	0.25%
2025-07-11	51.20	51.43	0.21	0.41%	51.08	51.64	7285	3743	0.38%
2025-07-10	50.93	51.22	0.22	0.43%	50.78	51.25	5350	2735	0.28%
2025-07-09	50.82	51.00	0.18	0.35%	50.66	51.68	9136	4676	0.47%
2025-07-08	50.33	50.82	0.67	1.34%	50.16	51.15	7636	3884	0.39%
2025-07-07	50.58	50.15	-0.26	-0.52%	49.96	50.75	4564	2290	0.24%
2025-07-04	50.78	50.41	-0.34	-0.67%	50.29	51.20	6446	3258	0.33%
2025-07-03	50.64	50.75	0.11	0.22%	50.55	51.04	5530	2811	0.28%
2025-07-02	50.80	50.64	-0.29	-0.57%	50.28	51.34	5685	2873	0.29%
2025-07-01	51.49	50.93	-0.31	-0.60%	50.60	51.49	5642	2874	0.29%
2025-06-30	50.22	51.24	1.08	2.15%	49.79	51.54	8857	4497	0.46%
2025-06-27	50.70	50.75	0.01	0.02%	50.68	51.21	5816	2957	0.30%
2025-06-26	51.26	50.74	-0.52	-1.01%	50.70	51.30	5015	2554	0.26%
2025-06-25	50.36	51.26	0.46	0.91%	50.35	51.40	8797	4476	0.45%
2025-06-24	50.02	50.80	1.21	2.44%	49.79	50.85	7486	3777	0.39%
2025-06-23	49.28	49.59	0.14	0.28%	49.08	49.76	4820	2382	0.25%
2025-06-20	49.50	49.45	-0.15	-0.30%	49.42	50.07	4524	2247	0.23%
2025-06-19	50.70	49.60	-1.12	-2.21%	49.32	50.99	10934	5464	0.56%
2025-06-18	51.54	50.72	-1.00	-1.93%	50.52	51.94	8438	4302	0.43%
2025-06-17	51.64	51.72	0.17	0.33%	51.50	53.16	14401	7527	0.74%
2025-06-16	51.48	51.55	-0.45	-0.87%	50.62	51.81	8858	4557	0.46%
2025-06-13	51.72	52.00	0.28	0.54%	50.60	52.89	25814	13247	1.33%
2025-06-12	51.43	51.72	0.28	0.54%	51.14	52.19	12780	6583	0.66%
2025-06-11	51.41	51.44	0.03	0.06%	51.30	52.20	8806	4550	0.45%
2025-06-10	52.42	51.41	-0.55	-1.06%	50.80	52.62	11343	5868	0.58%
2025-06-09	51.62	51.96	0.51	0.99%	51.45	52.53	10063	5229	0.52%
2025-06-06	52.10	51.45	-0.62	-1.19%	51.35	52.50	9003	4660	0.46%
2025-06-05	53.24	52.07	-1.04	-1.96%	51.92	53.35	10986	5759	0.57%
2025-06-04	52.81	53.11	-0.21	-0.39%	52.66	53.31	9716	5149	0.50%
2025-06-03	51.69	53.32	1.17	2.24%	51.69	53.74	12805	6791	0.66%
2025-05-30	52.60	52.15	-0.47	-0.89%	52.05	52.76	4738	2483	0.24%
2025-05-29	51.80	52.62	0.64	1.23%	51.80	52.86	5906	3098	0.30%
2025-05-28	51.95	51.98	0.03	0.06%	51.73	52.31	3640	1892	0.19%
2025-05-27	51.95	51.95	0.26	0.50%	51.60	52.39	5646	2932	0.29%
2025-05-26	52.50	51.69	-0.81	-1.54%	51.54	52.93	6470	3360	0.33%
2025-05-23	52.96	52.50	-0.60	-1.13%	52.27	53.54	7701	4076	0.40%
2025-05-22	52.40	53.10	0.56	1.07%	52.04	54.02	9553	5092	0.49%
2025-05-21	52.50	52.54	-0.32	-0.61%	52.39	53.67	7318	3876	0.38%
2025-05-20	51.25	52.86	1.63	3.18%	51.25	53.28	11473	6026	0.59%
2025-05-19	50.93	51.23	0.32	0.63%	50.62	51.43	5243	2668	0.27%
2025-05-16	51.29	50.91	-0.44	-0.86%	50.90	51.55	4361	2228	0.22%
2025-05-15	51.10	51.35	0.25	0.49%	50.45	52.00	8731	4483	0.45%
2025-05-14	51.05	51.10	-0.05	-0.10%	50.56	51.49	6710	3418	0.35%
2025-05-13	51.52	51.15	0.00	0.00%	51.04	51.85	7923	4067	0.41%
2025-05-12	51.93	51.15	-0.85	-1.63%	50.74	52.26	11005	5641	0.57%
2025-05-09	51.92	52.00	-0.26	-0.50%	51.76	52.60	6600	3445	0.34%
2025-05-08	50.88	52.26	-0.91	-1.71%	50.38	53.00	15496	8048	0.80%
2025-05-07	53.85	53.17	-0.11	-0.21%	53.04	54.20	5758	3077	0.30%
2025-05-06	52.88	53.28	0.85	1.62%	52.25	53.36	4908	2601	0.25%
2025-04-30	52.44	52.43	-0.07	-0.13%	51.96	53.10	4005	2110	0.21%
2025-04-29	51.31	52.50	0.67	1.29%	51.31	52.76	3988	2090	0.21%
2025-04-28	52.28	51.83	-0.59	-1.13%	51.11	52.30	4494	2329	0.23%
2025-04-25	52.81	52.42	-0.38	-0.72%	52.31	53.44	5292	2793	0.27%
2025-04-24	53.30	52.80	-0.24	-0.45%	52.61	53.47	4340	2299	0.22%