海特生物(300683)股票行情
海特生物(300683)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 23.23 | 23.12 | -0.22 | -0.94% | 23.05 | 24.87 | 33689 | 8082.98 | 2.76% | 0.00 |
| 2025-03-27 | 23.18 | 23.34 | 0.19 | 0.82% | 22.56 | 23.39 | 10292 | 2378.74 | 0.84% | 0.00 |
| 2025-03-26 | 22.83 | 23.15 | 0.32 | 1.40% | 22.70 | 23.46 | 10482 | 2428.78 | 0.86% | 0.00 |
| 2025-03-25 | 23.29 | 22.83 | -0.32 | -1.38% | 22.53 | 23.29 | 11321 | 2582.54 | 0.93% | 0.00 |
| 2025-03-24 | 24.00 | 23.15 | -0.76 | -3.18% | 22.78 | 24.03 | 10589 | 2474.28 | 0.87% | 0.00 |
| 2025-03-21 | 24.38 | 23.91 | -0.30 | -1.24% | 23.76 | 24.61 | 9875 | 2372.47 | 0.81% | 0.00 |
| 2025-03-20 | 24.32 | 24.21 | -0.17 | -0.70% | 24.06 | 24.50 | 8519 | 2064.47 | 0.70% | 0.00 |
| 2025-03-19 | 24.50 | 24.38 | -0.06 | -0.25% | 24.25 | 24.74 | 10018 | 2453.63 | 0.82% | 0.00 |
| 2025-03-18 | 24.65 | 24.44 | -0.17 | -0.69% | 24.40 | 24.90 | 12352 | 3037.25 | 1.01% | 0.00 |
| 2025-03-17 | 24.65 | 24.61 | 0.08 | 0.33% | 24.38 | 24.87 | 12376 | 3043.35 | 1.01% | 0.00 |
| 2025-03-14 | 24.33 | 24.53 | 0.24 | 0.99% | 23.85 | 24.58 | 11499 | 2789.40 | 0.94% | 0.00 |
| 2025-03-13 | 24.50 | 24.29 | -0.14 | -0.57% | 23.87 | 24.63 | 11575 | 2797.01 | 0.95% | 0.00 |
| 2025-03-12 | 25.18 | 24.43 | -0.50 | -2.01% | 24.40 | 25.23 | 13696 | 3367.82 | 1.12% | 0.00 |
| 2025-03-11 | 24.90 | 24.93 | -0.19 | -0.76% | 24.60 | 25.21 | 12959 | 3225.99 | 1.06% | 0.00 |
| 2025-03-10 | 24.88 | 25.12 | 0.29 | 1.17% | 24.83 | 25.52 | 17235 | 4336.95 | 1.41% | 0.00 |
| 2025-03-07 | 25.04 | 24.83 | -0.15 | -0.60% | 24.58 | 25.05 | 16125 | 3996.79 | 1.32% | 0.00 |
| 2025-03-06 | 24.36 | 24.98 | 0.68 | 2.80% | 24.36 | 25.29 | 27891 | 6915.02 | 2.28% | 0.00 |
| 2025-03-05 | 24.69 | 24.30 | -0.45 | -1.82% | 23.81 | 25.11 | 33414 | 8115.02 | 2.74% | 0.00 |
| 2025-03-04 | 22.98 | 24.75 | 1.74 | 7.56% | 22.80 | 24.91 | 46899 | 11260.66 | 3.84% | 0.00 |
| 2025-03-03 | 21.81 | 23.01 | 1.26 | 5.79% | 21.77 | 23.22 | 34583 | 7905.13 | 2.83% | 0.00 |
| 2025-02-28 | 22.65 | 21.75 | -0.87 | -3.85% | 21.62 | 22.79 | 19831 | 4377.20 | 1.62% | 0.00 |
| 2025-02-27 | 23.15 | 22.62 | -0.53 | -2.29% | 22.23 | 23.15 | 23590 | 5335.04 | 1.93% | 0.00 |
| 2025-02-26 | 22.87 | 23.15 | 0.28 | 1.22% | 22.82 | 23.17 | 15052 | 3459.40 | 1.23% | 0.00 |
| 2025-02-25 | 22.90 | 22.87 | -0.18 | -0.78% | 22.67 | 23.14 | 12836 | 2935.35 | 1.05% | 0.00 |
| 2025-02-24 | 23.16 | 23.05 | -0.14 | -0.60% | 22.60 | 23.20 | 16416 | 3751.69 | 1.34% | 0.00 |
| 2025-02-21 | 23.10 | 23.19 | 0.08 | 0.35% | 22.66 | 23.37 | 18367 | 4235.14 | 1.50% | 0.00 |
| 2025-02-20 | 23.04 | 23.11 | 0.06 | 0.26% | 22.81 | 23.39 | 21644 | 5006.08 | 1.77% | 0.00 |
| 2025-02-19 | 22.91 | 23.05 | 0.12 | 0.52% | 22.75 | 23.18 | 14047 | 3231.78 | 1.15% | 0.00 |
| 2025-02-18 | 23.86 | 22.93 | -0.79 | -3.33% | 22.88 | 23.86 | 15350 | 3572.32 | 1.26% | 0.00 |
| 2025-02-17 | 23.48 | 23.72 | 0.21 | 0.89% | 23.48 | 24.07 | 17912 | 4262.39 | 1.47% | 0.00 |
| 2025-02-14 | 23.25 | 23.51 | 0.32 | 1.38% | 23.22 | 23.76 | 13837 | 3254.28 | 1.13% | 0.00 |
| 2025-02-13 | 23.42 | 23.19 | -0.41 | -1.74% | 23.18 | 23.65 | 10745 | 2510.62 | 0.88% | 0.00 |
| 2025-02-12 | 23.56 | 23.60 | 0.12 | 0.51% | 23.20 | 23.61 | 12498 | 2921.54 | 1.02% | 0.00 |
| 2025-02-11 | 23.97 | 23.48 | -0.53 | -2.21% | 23.45 | 24.04 | 13887 | 3276.16 | 1.14% | 0.00 |
| 2025-02-10 | 23.60 | 24.01 | 0.46 | 1.95% | 23.39 | 24.16 | 23978 | 5726.97 | 1.96% | 0.00 |
| 2025-02-07 | 23.28 | 23.55 | 0.60 | 2.61% | 23.01 | 24.25 | 23781 | 5649.04 | 1.95% | 0.00 |
| 2025-02-06 | 22.61 | 22.95 | 0.13 | 0.57% | 22.41 | 22.98 | 10058 | 2293.78 | 0.82% | 0.00 |
| 2025-02-05 | 22.30 | 22.82 | 0.54 | 2.42% | 22.24 | 22.85 | 8464 | 1909.23 | 0.69% | 0.00 |
| 2025-01-27 | 22.37 | 22.28 | 0.13 | 0.59% | 22.15 | 22.76 | 8502 | 1911.71 | 0.70% | 0.00 |
| 2025-01-24 | 21.83 | 22.15 | 0.10 | 0.45% | 21.80 | 22.34 | 12523 | 2765.80 | 1.03% | 0.00 |
| 2025-01-23 | 22.04 | 22.05 | 0.14 | 0.64% | 21.97 | 22.62 | 10621 | 2380.31 | 0.87% | 0.00 |
| 2025-01-22 | 22.21 | 21.91 | -0.39 | -1.75% | 21.82 | 22.38 | 7031 | 1547.37 | 0.58% | 0.00 |
| 2025-01-21 | 22.68 | 22.30 | -0.43 | -1.89% | 22.13 | 22.89 | 7886 | 1761.98 | 0.65% | 0.00 |
| 2025-01-20 | 22.44 | 22.73 | 0.41 | 1.84% | 22.12 | 22.88 | 8350 | 1887.48 | 0.68% | 0.00 |
| 2025-01-17 | 22.19 | 22.32 | -0.07 | -0.31% | 22.10 | 22.46 | 7576 | 1685.98 | 0.62% | 0.00 |
| 2025-01-16 | 22.50 | 22.39 | -0.01 | -0.04% | 22.09 | 22.73 | 9906 | 2224.11 | 0.81% | 0.00 |
| 2025-01-15 | 22.45 | 22.40 | 0.05 | 0.22% | 22.10 | 22.49 | 9359 | 2089.75 | 0.77% | 0.00 |
| 2025-01-14 | 21.69 | 22.35 | 0.73 | 3.38% | 21.69 | 22.39 | 11971 | 2648.45 | 0.98% | 0.00 |
| 2025-01-13 | 21.54 | 21.62 | 0.08 | 0.37% | 20.91 | 21.68 | 7981 | 1709.84 | 0.65% | 0.00 |
| 2025-01-10 | 22.03 | 21.54 | -0.69 | -3.10% | 21.52 | 22.45 | 10073 | 2209.39 | 0.83% | 0.00 |
| 2025-01-09 | 22.15 | 22.23 | 0.14 | 0.63% | 21.72 | 22.63 | 11614 | 2587.29 | 0.95% | 0.00 |
| 2025-01-08 | 22.86 | 22.22 | -0.67 | -2.93% | 21.43 | 22.89 | 24379 | 5392.66 | 2.00% | 0.00 |
| 2025-01-07 | 23.18 | 22.89 | -0.18 | -0.78% | 22.40 | 23.30 | 16059 | 3650.53 | 1.32% | 0.00 |
| 2025-01-06 | 22.43 | 23.07 | 0.46 | 2.03% | 22.26 | 23.81 | 10371 | 2396.58 | 0.85% | 0.00 |
| 2025-01-03 | 23.69 | 22.61 | -0.84 | -3.58% | 22.60 | 23.72 | 10588 | 2450.35 | 0.87% | 0.00 |
| 2025-01-02 | 23.82 | 23.45 | -0.39 | -1.64% | 23.30 | 24.10 | 10380 | 2459.13 | 0.85% | 0.00 |
| 2024-12-31 | 24.10 | 23.84 | -0.28 | -1.16% | 23.69 | 24.68 | 12786 | 3073.94 | 1.05% | 0.00 |
| 2024-12-30 | 24.35 | 24.12 | -0.29 | -1.19% | 23.82 | 24.39 | 7791 | 1874.28 | 0.64% | 0.00 |
| 2024-12-27 | 24.19 | 24.41 | 0.23 | 0.95% | 23.93 | 24.60 | 6389 | 1559.21 | 0.52% | 0.00 |
| 2024-12-26 | 24.19 | 24.18 | 0.07 | 0.29% | 23.70 | 24.39 | 9764 | 2360.96 | 0.80% | 0.00 |
| 2024-12-25 | 24.50 | 24.11 | -0.23 | -0.94% | 23.66 | 24.80 | 10450 | 2513.79 | 0.86% | 0.00 |
| 2024-12-24 | 24.66 | 24.34 | -0.18 | -0.73% | 24.15 | 24.98 | 11035 | 2693.49 | 0.90% | 0.00 |
| 2024-12-23 | 25.71 | 24.52 | -1.20 | -4.67% | 24.40 | 25.71 | 16406 | 4078.02 | 1.34% | 0.00 |
| 2024-12-20 | 25.50 | 25.72 | 0.19 | 0.74% | 25.38 | 25.98 | 13296 | 3421.09 | 1.09% | 0.00 |
| 2024-12-19 | 25.31 | 25.53 | 0.03 | 0.12% | 25.02 | 25.61 | 8919 | 2258.95 | 0.73% | 0.00 |
| 2024-12-18 | 26.01 | 25.50 | -0.40 | -1.54% | 25.35 | 26.16 | 17115 | 4380.54 | 1.40% | 0.00 |
| 2024-12-17 | 27.18 | 25.90 | -1.24 | -4.57% | 25.70 | 27.30 | 19429 | 5103.68 | 1.59% | 0.00 |
| 2024-12-16 | 27.57 | 27.14 | -0.19 | -0.70% | 27.01 | 27.98 | 13182 | 3623.05 | 1.08% | 0.00 |
| 2024-12-13 | 28.69 | 27.33 | -0.91 | -3.22% | 27.31 | 28.69 | 21290 | 5871.36 | 1.74% | 0.00 |
| 2024-12-12 | 27.56 | 28.24 | 0.68 | 2.47% | 27.42 | 28.45 | 20285 | 5666.41 | 1.66% | 0.00 |
| 2024-12-11 | 27.43 | 27.56 | 0.16 | 0.58% | 27.26 | 27.59 | 10669 | 2929.66 | 0.87% | 0.00 |
| 2024-12-10 | 28.10 | 27.40 | -0.09 | -0.33% | 27.31 | 28.38 | 17285 | 4818.97 | 1.42% | 0.00 |
| 2024-12-09 | 27.99 | 27.49 | -0.02 | -0.07% | 27.20 | 28.50 | 17178 | 4762.51 | 1.41% | 0.00 |
| 2024-12-06 | 27.46 | 27.51 | 0.05 | 0.18% | 27.02 | 27.74 | 15557 | 4263.36 | 1.27% | 0.00 |
| 2024-12-05 | 27.62 | 27.46 | -0.15 | -0.54% | 27.00 | 27.75 | 16237 | 4436.13 | 1.33% | 0.00 |
| 2024-12-04 | 28.62 | 27.61 | -1.14 | -3.97% | 27.45 | 28.98 | 19897 | 5562.04 | 1.63% | 0.00 |
| 2024-12-03 | 29.64 | 28.75 | -0.92 | -3.10% | 28.60 | 29.64 | 20288 | 5860.34 | 1.66% | 0.00 |
| 2024-12-02 | 29.61 | 29.67 | -0.01 | -0.03% | 29.08 | 30.37 | 26472 | 7881.10 | 2.17% | 0.00 |
| 2024-11-29 | 27.94 | 29.68 | 1.70 | 6.08% | 27.90 | 30.93 | 50944 | 15122.69 | 4.17% | 0.00 |
| 2024-11-28 | 28.60 | 27.98 | -0.55 | -1.93% | 27.90 | 28.80 | 15273 | 4331.00 | 1.25% | 0.00 |
深证大盘股票行情在线 K线走势图
