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
2026-05-06	28.00	27.70	-0.30	-1.07%	27.63	28.49	55308	15500	2.21%
2026-04-30	28.10	28.00	-0.23	-0.81%	27.99	28.65	39537	11181	1.58%
2026-04-29	27.61	28.23	0.71	2.58%	27.51	28.39	38672	10882	1.55%
2026-04-28	27.82	27.52	-0.49	-1.75%	27.27	28.25	37879	10463	1.51%
2026-04-27	27.82	28.01	0.19	0.68%	27.72	28.29	33360	9341	1.33%
2026-04-24	28.28	27.82	-0.46	-1.63%	27.55	28.28	33572	9338	1.34%
2026-04-23	29.34	28.28	-0.80	-2.75%	28.08	29.66	58025	16535	2.32%
2026-04-22	28.80	29.08	-0.02	-0.07%	28.79	29.50	49226	14340	1.97%
2026-04-21	28.73	29.10	0.40	1.39%	28.12	29.23	42531	12182	1.70%
2026-04-20	28.12	28.70	0.64	2.28%	27.72	28.94	39623	11255	1.58%
2026-04-17	28.56	28.06	-0.53	-1.85%	27.91	28.56	33418	9390	1.34%
2026-04-16	28.44	28.59	0.27	0.95%	28.30	28.63	30138	8580	1.20%
2026-04-15	28.20	28.32	0.15	0.53%	28.15	28.54	33401	9465	1.34%
2026-04-14	28.42	28.17	0.04	0.14%	27.81	28.48	35400	9904	1.42%
2026-04-13	28.53	28.13	-0.67	-2.33%	27.85	28.66	51601	14490	2.06%
2026-04-10	28.80	28.80	0.23	0.81%	28.50	29.18	50877	14703	2.03%
2026-04-09	29.49	28.57	-1.01	-3.41%	28.39	29.59	51623	14869	2.06%
2026-04-08	28.88	29.58	1.10	3.86%	28.88	29.73	50143	14805	2.00%
2026-04-07	27.60	28.48	0.82	2.96%	27.55	28.83	39516	11225	1.58%
2026-04-03	28.55	27.66	-0.99	-3.46%	27.43	28.86	50712	14179	2.03%
2026-04-02	29.40	28.65	-0.94	-3.18%	28.50	29.61	39626	11465	1.58%
2026-04-01	29.05	29.59	1.23	4.34%	28.56	29.99	60029	17632	2.40%
2026-03-31	29.38	28.36	-0.88	-3.01%	28.30	29.51	41688	12043	1.67%
2026-03-30	29.36	29.24	-0.34	-1.15%	29.18	30.48	46929	13946	1.88%
2026-03-27	28.47	29.58	0.73	2.53%	28.41	29.66	42857	12522	1.71%
2026-03-26	29.18	28.85	-0.48	-1.64%	28.70	29.57	39412	11457	1.58%
2026-03-25	29.36	29.33	-0.03	-0.10%	29.20	29.99	45169	13352	1.81%
2026-03-24	29.37	29.36	0.56	1.94%	28.37	29.46	55275	16011	2.21%
2026-03-23	30.60	28.80	-2.46	-7.87%	28.69	30.90	89895	26850	3.59%
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%