昊帆生物(301393)股票行情
昊帆生物(301393)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 |
|---|
| 2026-02-04 | 53.57 | 53.40 | -0.16 | -0.30% | 52.53 | 53.65 | 7203 | 3821.47 | 1.71% | 0.00 |
| 2026-02-03 | 51.55 | 53.56 | 2.11 | 4.10% | 51.55 | 53.66 | 13519 | 7140.53 | 3.21% | 0.00 |
| 2026-02-02 | 52.56 | 51.45 | -1.63 | -3.07% | 51.42 | 53.16 | 10620 | 5546.43 | 2.52% | 0.00 |
| 2026-01-30 | 53.50 | 53.08 | -0.67 | -1.25% | 51.70 | 54.13 | 16443 | 8675.75 | 3.91% | 0.00 |
| 2026-01-29 | 55.55 | 53.75 | -2.21 | -3.95% | 53.40 | 56.04 | 21231 | 11592.90 | 5.04% | 0.00 |
| 2026-01-28 | 57.44 | 55.96 | -1.58 | -2.75% | 55.16 | 58.36 | 19640 | 11150.82 | 4.66% | 0.00 |
| 2026-01-27 | 59.33 | 57.54 | -1.24 | -2.11% | 56.21 | 59.50 | 36638 | 21043.52 | 8.70% | 0.00 |
| 2026-01-26 | 55.48 | 58.78 | 3.98 | 7.26% | 55.48 | 62.40 | 68575 | 40873.61 | 16.29% | 0.00 |
| 2026-01-23 | 54.61 | 54.80 | 0.16 | 0.29% | 54.38 | 55.17 | 9955 | 5450.03 | 2.36% | 0.00 |
| 2026-01-22 | 55.48 | 54.64 | -0.66 | -1.19% | 54.39 | 55.94 | 9931 | 5448.64 | 2.36% | 0.00 |
| 2026-01-21 | 55.01 | 55.30 | 0.10 | 0.18% | 54.81 | 56.15 | 9386 | 5198.50 | 2.23% | 0.00 |
| 2026-01-20 | 54.95 | 55.20 | 0.98 | 1.81% | 54.17 | 56.86 | 22934 | 12754.98 | 5.45% | 0.00 |
| 2026-01-19 | 54.51 | 54.22 | -0.38 | -0.70% | 53.92 | 54.88 | 10112 | 5480.95 | 2.40% | 0.00 |
| 2026-01-16 | 55.01 | 54.60 | -0.15 | -0.27% | 54.08 | 55.50 | 12735 | 6971.12 | 3.02% | 0.00 |
| 2026-01-15 | 57.00 | 54.75 | -2.63 | -4.58% | 54.40 | 57.00 | 23003 | 12726.45 | 5.46% | 0.00 |
| 2026-01-14 | 55.09 | 57.38 | 2.39 | 4.35% | 54.52 | 57.87 | 47934 | 27182.86 | 11.38% | 0.00 |
| 2026-01-13 | 54.28 | 54.99 | 1.01 | 1.87% | 53.92 | 55.97 | 25365 | 13990.07 | 6.02% | 0.00 |
| 2026-01-12 | 53.50 | 53.98 | 0.83 | 1.56% | 53.00 | 54.55 | 12024 | 6456.81 | 2.86% | 0.00 |
| 2026-01-09 | 52.35 | 53.15 | 0.64 | 1.22% | 52.30 | 53.98 | 11881 | 6311.33 | 2.82% | 0.00 |
| 2026-01-08 | 52.48 | 52.51 | 0.06 | 0.11% | 52.12 | 52.95 | 7401 | 3894.96 | 1.76% | 0.00 |
| 2026-01-07 | 51.60 | 52.45 | 0.85 | 1.65% | 51.44 | 52.84 | 10687 | 5587.31 | 2.54% | 0.00 |
| 2026-01-06 | 51.90 | 51.60 | -0.38 | -0.73% | 51.31 | 52.22 | 8066 | 4165.04 | 1.92% | 0.00 |
| 2026-01-05 | 50.68 | 51.98 | 1.29 | 2.54% | 50.65 | 52.13 | 10100 | 5211.67 | 2.40% | 0.00 |
| 2025-12-31 | 51.03 | 50.69 | -0.31 | -0.61% | 50.56 | 51.30 | 3404 | 1730.32 | 0.81% | 0.00 |
| 2025-12-30 | 50.80 | 51.00 | 0.63 | 1.25% | 50.40 | 51.24 | 6949 | 3540.52 | 1.65% | 0.00 |
| 2025-12-29 | 50.02 | 50.37 | 0.37 | 0.74% | 49.59 | 51.12 | 6846 | 3458.24 | 1.63% | 0.00 |
| 2025-12-26 | 50.67 | 50.00 | -0.68 | -1.34% | 49.75 | 50.67 | 6085 | 3050.64 | 1.45% | 0.00 |
| 2025-12-25 | 50.30 | 50.68 | 0.38 | 0.76% | 50.30 | 50.97 | 4690 | 2379.73 | 1.11% | 0.00 |
| 2025-12-24 | 49.85 | 50.30 | 0.39 | 0.78% | 49.85 | 50.67 | 4791 | 2413.06 | 1.14% | 0.00 |
| 2025-12-23 | 50.49 | 49.91 | -0.33 | -0.66% | 49.82 | 51.15 | 5784 | 2909.29 | 1.37% | 0.00 |
| 2025-12-22 | 50.00 | 50.24 | 0.06 | 0.12% | 49.81 | 50.43 | 4325 | 2173.95 | 1.03% | 0.00 |
| 2025-12-19 | 49.77 | 50.18 | 0.80 | 1.62% | 49.36 | 50.34 | 5274 | 2638.67 | 1.25% | 0.00 |
| 2025-12-18 | 49.09 | 49.38 | 0.21 | 0.43% | 48.63 | 49.78 | 4803 | 2377.53 | 1.14% | 0.00 |
| 2025-12-17 | 49.38 | 49.17 | -0.22 | -0.45% | 47.80 | 49.96 | 10103 | 4922.42 | 2.40% | 0.00 |
| 2025-12-16 | 49.42 | 49.39 | -0.33 | -0.66% | 49.09 | 49.72 | 6596 | 3256.74 | 1.57% | 0.00 |
| 2025-12-15 | 49.93 | 49.72 | -0.48 | -0.96% | 49.65 | 50.32 | 4471 | 2231.63 | 1.06% | 0.00 |
| 2025-12-12 | 49.98 | 50.20 | 0.42 | 0.84% | 49.60 | 50.68 | 5708 | 2864.02 | 1.36% | 0.00 |
| 2025-12-11 | 50.13 | 49.78 | -0.35 | -0.70% | 49.58 | 50.38 | 5747 | 2865.14 | 1.36% | 0.00 |
| 2025-12-10 | 50.13 | 50.13 | 0.00 | 0.00% | 49.68 | 50.37 | 4229 | 2117.24 | 1.00% | 0.00 |
| 2025-12-09 | 50.01 | 50.13 | -0.39 | -0.77% | 50.01 | 51.06 | 6376 | 3221.65 | 1.51% | 0.00 |
| 2025-12-08 | 50.38 | 50.52 | 0.40 | 0.80% | 50.16 | 50.65 | 5257 | 2649.60 | 1.25% | 0.00 |
| 2025-12-05 | 49.52 | 50.12 | 0.67 | 1.35% | 49.05 | 50.28 | 7861 | 3895.02 | 1.87% | 0.00 |
| 2025-12-04 | 49.97 | 49.45 | -0.56 | -1.12% | 49.21 | 50.00 | 6545 | 3246.08 | 1.55% | 0.00 |
| 2025-12-03 | 50.66 | 50.01 | -0.42 | -0.83% | 49.63 | 50.79 | 7356 | 3675.28 | 1.75% | 0.00 |
| 2025-12-02 | 51.27 | 50.43 | -0.86 | -1.68% | 50.25 | 51.27 | 9053 | 4588.33 | 2.15% | 0.00 |
| 2025-12-01 | 50.66 | 51.29 | 0.46 | 0.90% | 50.56 | 51.62 | 8483 | 4335.34 | 2.01% | 0.00 |
| 2025-11-28 | 50.79 | 50.83 | 0.03 | 0.06% | 50.56 | 51.78 | 8587 | 4371.24 | 2.04% | 0.00 |
| 2025-11-27 | 51.12 | 50.80 | -0.49 | -0.96% | 50.80 | 51.87 | 8879 | 4538.63 | 2.11% | 0.00 |
| 2025-11-26 | 51.11 | 51.29 | 0.36 | 0.71% | 51.02 | 52.88 | 13013 | 6767.89 | 3.09% | 0.00 |
| 2025-11-25 | 50.90 | 50.93 | 0.07 | 0.14% | 50.53 | 51.67 | 8468 | 4333.93 | 2.01% | 0.00 |
| 2025-11-24 | 49.96 | 50.86 | 1.01 | 2.03% | 49.96 | 51.30 | 8021 | 4064.83 | 1.91% | 0.00 |
| 2025-11-21 | 51.20 | 49.85 | -1.85 | -3.58% | 49.00 | 51.92 | 14523 | 7271.27 | 3.45% | 0.00 |
| 2025-11-20 | 52.10 | 51.70 | -0.30 | -0.58% | 51.50 | 52.66 | 6756 | 3504.75 | 1.60% | 0.00 |
| 2025-11-19 | 53.63 | 52.00 | -1.90 | -3.53% | 51.66 | 54.10 | 12473 | 6543.81 | 2.96% | 0.00 |
| 2025-11-18 | 54.58 | 53.90 | -0.93 | -1.70% | 53.75 | 55.30 | 11667 | 6336.73 | 2.77% | 0.00 |
| 2025-11-17 | 55.95 | 54.83 | -1.12 | -2.00% | 54.60 | 55.95 | 9634 | 5307.84 | 2.29% | 0.00 |
| 2025-11-14 | 55.55 | 55.95 | -0.02 | -0.04% | 55.55 | 57.38 | 14062 | 7960.66 | 3.34% | 0.00 |
| 2025-11-13 | 54.98 | 55.97 | 0.72 | 1.30% | 54.30 | 56.56 | 18067 | 10090.17 | 4.29% | 0.00 |
| 2025-11-12 | 54.36 | 55.25 | 0.91 | 1.67% | 54.36 | 55.97 | 21313 | 11769.82 | 5.06% | 0.00 |
| 2025-11-11 | 54.17 | 54.34 | 0.27 | 0.50% | 53.53 | 54.75 | 10455 | 5680.42 | 2.48% | 0.00 |
| 2025-11-10 | 52.75 | 54.20 | 1.41 | 2.67% | 52.75 | 54.80 | 16220 | 8804.22 | 3.85% | 0.00 |
| 2025-11-07 | 53.78 | 52.79 | -1.26 | -2.33% | 52.52 | 54.14 | 13846 | 7358.97 | 3.29% | 0.00 |
| 2025-11-06 | 53.20 | 54.05 | 0.81 | 1.52% | 52.88 | 54.19 | 12258 | 6549.32 | 2.91% | 0.00 |
| 2025-11-05 | 53.27 | 53.24 | -0.62 | -1.15% | 52.80 | 53.83 | 9936 | 5293.92 | 2.36% | 0.00 |
| 2025-11-04 | 55.30 | 53.86 | -1.57 | -2.83% | 53.51 | 55.55 | 15501 | 8386.84 | 3.68% | 0.00 |
| 2025-11-03 | 56.99 | 55.43 | -1.56 | -2.74% | 55.01 | 57.50 | 20991 | 11666.37 | 4.99% | 0.00 |
| 2025-10-31 | 54.14 | 56.99 | 2.86 | 5.28% | 53.72 | 57.70 | 39227 | 22052.69 | 9.32% | 0.00 |
| 2025-10-30 | 54.09 | 54.13 | -0.46 | -0.84% | 53.81 | 55.45 | 23445 | 12814.16 | 5.57% | 0.00 |
| 2025-10-29 | 51.79 | 54.59 | 2.63 | 5.06% | 50.51 | 54.84 | 45754 | 24392.23 | 10.87% | 0.00 |
| 2025-10-28 | 52.10 | 51.96 | -0.12 | -0.23% | 51.55 | 52.30 | 10978 | 5700.72 | 2.61% | 0.00 |
| 2025-10-27 | 51.58 | 52.08 | 0.80 | 1.56% | 51.58 | 53.28 | 16325 | 8544.34 | 3.88% | 0.00 |
| 2025-10-24 | 50.97 | 51.28 | 0.55 | 1.08% | 50.60 | 51.38 | 7123 | 3639.48 | 1.69% | 0.00 |
| 2025-10-23 | 50.86 | 50.73 | -0.32 | -0.63% | 49.80 | 51.03 | 8106 | 4077.50 | 1.93% | 0.00 |
| 2025-10-22 | 51.50 | 51.05 | -0.34 | -0.66% | 50.87 | 51.98 | 6670 | 3424.12 | 1.58% | 0.00 |
| 2025-10-21 | 51.16 | 51.39 | 0.27 | 0.53% | 50.81 | 51.56 | 8484 | 4344.46 | 2.01% | 0.00 |
| 2025-10-20 | 50.57 | 51.12 | 0.83 | 1.65% | 50.40 | 51.27 | 6921 | 3520.18 | 1.64% | 0.00 |
| 2025-10-17 | 51.11 | 50.29 | -0.81 | -1.59% | 50.23 | 51.53 | 7171 | 3645.71 | 1.70% | 0.00 |
| 2025-10-16 | 51.03 | 51.10 | -0.22 | -0.43% | 50.90 | 52.28 | 9786 | 5045.96 | 2.32% | 0.00 |
| 2025-10-15 | 50.26 | 51.32 | 1.19 | 2.37% | 49.80 | 51.37 | 10057 | 5112.50 | 2.39% | 0.00 |
| 2025-10-14 | 51.20 | 50.13 | -0.87 | -1.71% | 49.82 | 51.79 | 12694 | 6425.15 | 3.01% | 0.00 |
深证大盘股票行情在线 K线走势图
昊帆生物(301393)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
