华恒生物 (688639) - 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	32.73	31.26	-1.30	-3.99%	31.23	32.76	69541	22048	2.78%
2026-03-19	33.36	32.56	-0.32	-0.97%	32.50	33.78	81111	26891	3.24%
2026-03-18	34.07	32.88	-1.38	-4.03%	32.52	34.46	88305	29122	3.53%
2026-03-17	35.51	34.26	-1.61	-4.49%	34.26	36.87	80938	28602	3.24%
2026-03-16	36.39	35.87	-0.25	-0.69%	35.20	36.88	92938	33200	3.72%
2026-03-13	37.00	36.12	1.24	3.56%	35.38	37.98	163574	59577	6.54%
2026-03-12	34.37	34.88	0.54	1.57%	33.80	35.65	130321	45345	5.21%
2026-03-11	32.44	34.34	1.93	5.95%	32.12	34.46	80712	26728	3.23%
2026-03-10	32.20	32.41	0.05	0.15%	32.06	32.64	45465	14693	1.82%
2026-03-09	31.83	32.36	0.33	1.03%	31.83	33.42	74575	24319	2.98%
2026-03-06	30.97	32.03	0.90	2.89%	30.97	32.18	43829	13902	1.75%
2026-03-05	32.00	31.13	-0.46	-1.46%	30.94	32.40	59957	18903	2.40%
2026-03-04	31.63	31.59	-0.35	-1.10%	31.50	32.50	57354	18291	2.29%
2026-03-03	33.13	31.94	-1.23	-3.71%	31.71	33.70	82741	26862	3.31%
2026-03-02	34.00	33.17	-2.43	-6.83%	32.69	34.96	142473	47751	5.70%
2026-02-27	35.44	35.60	0.16	0.45%	35.09	35.78	40543	14400	1.62%
2026-02-26	35.67	35.44	-0.37	-1.03%	35.28	35.78	38214	13547	1.53%
2026-02-25	34.99	35.81	0.92	2.64%	34.99	36.30	55817	19963	2.23%
2026-02-24	34.75	34.89	0.59	1.72%	34.15	35.57	54846	19194	2.19%
2026-02-13	34.60	34.30	-0.46	-1.32%	34.12	35.27	41122	14264	1.64%
2026-02-12	35.47	34.76	-0.55	-1.56%	34.62	35.47	47541	16568	1.90%
2026-02-11	35.40	35.31	-0.10	-0.28%	35.24	35.91	28676	10184	1.15%
2026-02-10	35.65	35.41	-0.23	-0.65%	35.01	35.72	38757	13706	1.55%
2026-02-09	36.35	35.64	-0.48	-1.33%	35.58	36.59	55797	20029	2.23%
2026-02-06	36.65	36.12	-0.76	-2.06%	36.11	37.05	47251	17278	1.89%
2026-02-05	36.20	36.88	0.41	1.12%	36.19	37.63	77060	28421	3.08%
2026-02-04	35.85	36.47	0.78	2.19%	35.41	36.58	59542	21474	2.38%
2026-02-03	35.36	35.69	0.63	1.80%	34.97	35.90	51767	18353	2.07%
2026-02-02	36.28	35.06	-1.33	-3.65%	35.03	36.78	68910	24661	2.76%
2026-01-30	37.26	36.39	-0.82	-2.20%	35.31	37.33	77651	28060	3.10%
2026-01-29	37.10	37.21	0.02	0.05%	36.63	38.11	75294	28167	3.01%
2026-01-28	38.00	37.19	-0.98	-2.57%	36.93	38.56	67743	25321	2.71%
2026-01-27	38.10	38.17	-0.23	-0.60%	36.78	38.63	82242	30868	3.29%
2026-01-26	38.93	38.40	-0.50	-1.29%	38.06	39.65	105843	40917	4.23%
2026-01-23	38.35	38.90	0.71	1.86%	38.19	39.16	82708	32004	3.31%
2026-01-22	37.86	38.19	0.08	0.21%	37.86	39.04	90606	34852	3.62%
2026-01-21	37.29	38.11	0.73	1.95%	36.80	38.25	109089	41252	4.36%
2026-01-20	37.07	37.38	0.59	1.60%	36.76	37.80	106012	39448	4.24%
2026-01-19	37.55	36.79	-0.41	-1.10%	36.71	38.22	101146	37681	4.04%
2026-01-16	37.99	37.20	-0.88	-2.31%	37.13	38.90	107922	40667	4.31%
2026-01-15	39.50	38.08	-1.80	-4.51%	37.56	40.15	175284	67569	7.01%
2026-01-14	40.74	39.88	-1.46	-3.53%	39.32	42.58	306925	125386	12.27%
2026-01-13	37.32	41.34	5.01	13.79%	36.41	43.60	419611	172081	16.78%
2026-01-12	36.93	36.33	-0.31	-0.85%	36.02	37.84	142406	52277	5.69%
2026-01-09	35.19	36.64	1.41	4.00%	34.94	36.71	112581	40308	4.50%
2026-01-08	35.34	35.23	0.03	0.09%	35.02	36.24	56351	19921	2.25%
2026-01-07	35.50	35.20	-0.35	-0.98%	35.08	35.98	71512	25358	2.86%
2026-01-06	33.20	35.55	2.21	6.63%	33.12	36.11	137047	47799	5.48%
2026-01-05	32.58	33.34	0.76	2.33%	32.51	33.79	64950	21690	2.60%
2025-12-31	32.65	32.58	0.07	0.22%	32.17	32.78	32966	10703	1.32%
2025-12-30	32.74	32.51	-0.32	-0.97%	32.32	32.84	38217	12445	1.53%
2025-12-29	33.23	32.83	-0.31	-0.94%	32.68	33.32	48482	16012	1.94%
2025-12-26	33.74	33.14	-0.59	-1.75%	33.00	34.04	61642	20556	2.46%
2025-12-25	34.68	33.73	-0.95	-2.74%	32.98	35.32	82107	27700	3.28%
2025-12-24	34.24	34.68	0.45	1.31%	33.90	35.08	37168	12885	1.49%
2025-12-23	34.64	34.23	-0.46	-1.33%	34.05	35.05	39182	13497	1.57%
2025-12-22	35.11	34.69	-0.27	-0.77%	34.35	35.35	50951	17701	2.04%
2025-12-19	34.79	34.96	-0.02	-0.06%	34.79	35.69	36369	12806	1.45%
2025-12-18	35.81	34.98	-1.05	-2.91%	34.88	36.45	56756	20193	2.27%
2025-12-17	34.76	36.03	1.48	4.28%	34.55	36.28	85472	30492	3.42%
2025-12-16	35.20	34.55	-0.57	-1.62%	34.20	35.40	40825	14174	1.63%
2025-12-15	34.88	35.12	0.00	0.00%	34.60	35.57	37395	13159	1.50%
2025-12-12	35.07	35.12	0.11	0.31%	34.87	35.43	40288	14151	1.61%