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
2025-09-16	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%
2025-07-24	33.80	34.20	0.37	1.09%	33.72	34.50	41435	14116	1.66%
2025-07-23	34.89	33.83	-0.53	-1.54%	33.72	34.89	35617	12172	1.42%
2025-07-22	34.18	34.36	0.18	0.53%	34.00	35.07	51171	17663	2.05%
2025-07-21	35.51	34.18	-1.57	-4.39%	34.07	35.60	79445	27443	3.18%
2025-07-18	34.46	35.75	1.25	3.62%	34.11	36.25	82310	29044	3.29%
2025-07-17	34.87	34.50	-0.35	-1.00%	34.06	34.90	45619	15731	1.82%
2025-07-16	34.66	34.85	0.19	0.55%	34.20	35.12	44331	15368	1.77%
2025-07-15	33.43	34.66	1.72	5.22%	32.80	35.45	86033	29771	3.44%
2025-07-14	32.54	32.94	0.58	1.79%	32.11	33.14	27489	8977	1.10%
2025-07-11	32.22	32.36	0.28	0.87%	32.00	32.58	23749	7670	0.95%
2025-07-10	32.91	32.08	-0.71	-2.17%	32.00	32.91	27823	8987	1.11%
2025-07-09	31.65	33.04	1.42	4.49%	31.33	33.48	52022	16859	2.08%
2025-07-08	31.36	31.62	0.26	0.83%	31.28	31.95	23693	7508	0.95%
2025-07-07	30.90	31.36	0.30	0.97%	30.90	31.84	22377	7038	0.89%
2025-07-04	31.00	31.06	-0.10	-0.32%	30.81	31.69	21243	6632	0.85%
2025-07-03	30.98	31.16	0.25	0.81%	30.71	31.20	15217	4717	0.61%
2025-07-02	31.30	30.91	-0.50	-1.59%	30.89	31.62	23907	7446	0.96%
2025-07-01	32.00	31.41	-0.29	-0.91%	31.23	32.06	27762	8755	1.11%
2025-06-30	31.50	31.70	0.01	0.03%	31.00	31.85	28277	8893	1.13%
2025-06-27	32.09	31.69	-0.44	-1.37%	31.67	32.39	28127	8952	1.12%
2025-06-26	33.00	32.13	-0.59	-1.80%	32.08	33.08	21045	6812	0.84%
2025-06-25	32.93	32.72	-0.28	-0.85%	32.30	32.93	22384	7293	0.89%
2025-06-24	31.49	33.00	1.79	5.74%	31.20	33.24	39677	12898	1.59%
2025-06-23	31.47	31.21	-0.27	-0.86%	30.95	31.52	15125	4723	0.60%
2025-06-20	31.13	31.48	0.20	0.64%	31.13	31.84	15951	5026	0.64%
2025-06-19	31.30	31.28	-0.18	-0.57%	30.99	31.99	21010	6577	0.84%
2025-06-18	32.15	31.46	-0.70	-2.18%	31.31	32.15	20249	6390	0.81%
2025-06-17	31.56	32.16	0.26	0.82%	31.56	32.74	25781	8324	1.03%
2025-06-16	31.68	31.90	-0.06	-0.19%	31.50	32.32	24881	7939	1.00%
2025-06-13	32.81	31.96	-1.05	-3.18%	31.83	33.00	40221	12956	1.61%
2025-06-12	32.89	33.01	0.05	0.15%	32.66	33.27	22296	7359	0.89%
2025-06-11	33.71	32.96	-0.75	-2.22%	32.89	34.17	42866	14269	1.72%
2025-06-10	34.16	33.71	-0.41	-1.20%	33.71	35.30	50886	17479	2.04%
2025-06-09	33.99	34.12	-0.01	-0.03%	33.65	34.90	35048	12041	1.40%