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
2025-10-31	35.40	35.85	0.45	1.27%	35.10	36.30	59174	21174	2.37%
2025-10-30	35.58	35.40	-0.09	-0.25%	34.62	36.35	70662	24943	2.83%
2025-10-29	34.70	35.49	1.09	3.17%	34.51	35.80	56707	20052	2.27%
2025-10-28	35.35	34.40	0.05	0.15%	34.25	35.35	56672	19639	2.27%
2025-10-27	33.88	34.35	1.40	4.25%	33.36	34.96	100253	34457	4.01%
2025-10-24	31.94	32.95	0.99	3.10%	31.88	34.34	93281	31390	3.73%
2025-10-23	32.19	31.96	-0.06	-0.19%	31.40	32.19	23315	7397	0.93%
2025-10-22	32.21	32.02	-0.28	-0.87%	32.01	32.85	28134	9110	1.12%
2025-10-21	31.39	32.30	0.91	2.90%	31.39	32.44	40833	13094	1.63%
2025-10-20	31.30	31.39	0.29	0.93%	30.90	31.80	30857	9645	1.23%
2025-10-17	32.43	31.10	-1.34	-4.13%	31.00	32.78	51166	16198	2.05%
2025-10-16	33.59	32.44	-1.06	-3.16%	32.22	33.59	57633	18871	2.30%
2025-10-15	33.75	33.50	-0.51	-1.50%	33.16	34.10	44544	14902	1.78%
2025-10-14	35.02	34.01	-1.03	-2.94%	33.80	35.54	50575	17447	2.02%
2025-10-13	34.60	35.04	-0.30	-0.85%	34.36	35.47	48101	16811	1.92%
2025-10-10	34.69	35.34	0.65	1.87%	34.40	36.07	73250	25883	2.93%
2025-10-09	34.00	34.69	0.99	2.94%	34.00	35.27	68538	23774	2.74%
2025-09-30	33.00	33.70	0.70	2.12%	32.78	34.04	47844	16030	1.91%
2025-09-29	34.25	33.00	-1.23	-3.59%	32.80	34.26	78838	26106	3.15%
2025-09-26	32.94	34.23	1.33	4.04%	32.58	35.13	96622	32979	3.86%
2025-09-25	32.30	32.90	0.70	2.17%	31.95	33.18	67543	22046	2.70%
2025-09-24	31.86	32.20	0.00	0.00%	31.54	32.44	58353	18625	2.33%
2025-09-23	32.51	32.20	-0.87	-2.63%	31.31	33.30	76284	24341	3.05%
2025-09-22	33.67	33.07	-0.76	-2.25%	32.70	33.73	44199	14642	1.77%
2025-09-19	33.16	33.83	0.63	1.90%	33.00	34.04	48742	16300	1.95%
2025-09-18	34.20	33.20	-1.09	-3.18%	32.82	34.85	84958	28838	3.40%
2025-09-17	34.28	34.29	-0.15	-0.44%	34.00	34.82	43481	14962	1.74%
2025-09-16	35.25	34.44	-1.11	-3.12%	34.39	35.80	84763	29478	3.39%
2025-09-15	36.79	35.55	-1.40	-3.79%	35.41	36.79	66695	23924	2.67%
2025-09-12	36.53	36.95	0.27	0.74%	35.65	37.19	75996	27642	3.04%
2025-09-11	37.00	36.68	-0.37	-1.00%	35.74	37.02	55457	20197	2.22%
2025-09-10	37.59	37.05	-0.74	-1.96%	36.80	38.46	72606	27069	2.90%
2025-09-09	38.58	37.79	-0.51	-1.33%	37.58	38.66	49258	18727	1.97%
2025-09-08	37.45	38.30	1.38	3.74%	37.38	38.90	81396	30980	3.25%
2025-09-05	35.80	36.92	1.04	2.90%	35.38	37.11	86084	31384	3.44%
2025-09-04	37.74	35.88	-2.32	-6.07%	35.25	38.48	103872	38047	4.15%
2025-09-03	38.91	38.20	-0.49	-1.27%	37.93	39.66	56038	21695	2.24%
2025-09-02	38.73	38.69	0.03	0.08%	37.11	39.19	103841	39689	4.15%
2025-09-01	37.51	38.66	1.34	3.59%	37.20	38.88	97935	37394	3.92%
2025-08-29	35.95	37.32	1.38	3.84%	35.25	38.76	140632	52339	5.62%
2025-08-28	35.70	35.94	0.56	1.58%	34.51	38.24	123410	44939	4.93%
2025-08-27	36.90	35.38	-1.23	-3.36%	35.38	37.94	73708	27104	2.95%
2025-08-26	36.40	36.61	0.18	0.49%	36.04	37.22	51132	18784	2.04%
2025-08-25	36.64	36.43	-0.21	-0.57%	36.23	37.09	53944	19744	2.16%
2025-08-22	36.66	36.64	0.28	0.77%	36.20	36.95	43139	15759	1.72%
2025-08-21	36.60	36.36	-0.08	-0.22%	36.04	37.79	72034	26476	2.88%
2025-08-20	36.12	36.44	0.38	1.05%	35.60	36.50	54904	19789	2.20%
2025-08-19	36.06	36.06	0.02	0.06%	35.86	36.60	44882	16281	1.79%
2025-08-18	36.10	36.04	0.00	0.00%	35.61	36.51	57329	20668	2.29%
2025-08-15	35.32	36.04	0.44	1.24%	35.30	36.29	48174	17298	1.93%
2025-08-14	36.59	35.60	-0.99	-2.71%	35.58	36.61	62355	22487	2.49%
2025-08-13	36.59	36.59	0.06	0.16%	36.30	37.06	38538	14134	1.54%
2025-08-12	37.21	36.53	-0.84	-2.25%	36.28	37.46	55537	20312	2.22%
2025-08-11	37.62	37.37	-0.31	-0.82%	37.00	37.73	41784	15584	1.67%
2025-08-08	36.65	37.68	0.75	2.03%	36.61	38.05	52153	19607	2.09%
2025-08-07	36.80	36.93	0.02	0.05%	36.76	37.86	47683	17735	1.91%
2025-08-06	36.85	36.91	-0.22	-0.59%	36.45	37.50	52978	19492	2.12%
2025-08-05	35.37	37.13	1.78	5.04%	35.02	37.44	92323	33619	3.69%
2025-08-04	34.77	35.35	0.18	0.51%	34.21	35.47	56204	19625	2.25%
2025-08-01	33.58	35.17	1.80	5.39%	33.37	36.65	118590	42149	4.74%
2025-07-31	33.70	33.37	-0.40	-1.18%	33.01	34.56	53122	17953	2.12%
2025-07-30	34.40	33.77	-0.74	-2.14%	33.53	34.83	54947	18771	2.20%
2025-07-29	33.45	34.51	1.06	3.17%	33.21	34.66	60100	20525	2.40%
2025-07-28	33.88	33.45	-0.26	-0.77%	33.21	34.05	39358	13214	1.57%
2025-07-25	34.25	33.71	-0.49	-1.43%	33.70	34.25	30321	10267	1.21%