海尔生物(688139)股票行情
海尔生物(688139)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 | 32.28 | 32.76 | 0.26 | 0.80% | 32.18 | 32.86 | 26206 | 8504.46 | 0.83% | 0.00 |
| 2026-02-03 | 32.40 | 32.50 | 0.30 | 0.93% | 32.13 | 32.64 | 23276 | 7550.25 | 0.74% | 0.00 |
| 2026-02-02 | 33.15 | 32.20 | -1.14 | -3.42% | 32.19 | 33.35 | 34327 | 11252.17 | 1.08% | 0.00 |
| 2026-01-30 | 33.61 | 33.34 | -0.27 | -0.80% | 32.98 | 33.81 | 24384 | 8125.14 | 0.77% | 0.00 |
| 2026-01-29 | 33.51 | 33.61 | 0.03 | 0.09% | 33.15 | 34.01 | 29704 | 9968.50 | 0.94% | 0.00 |
| 2026-01-28 | 34.43 | 33.58 | -0.84 | -2.44% | 33.51 | 34.58 | 41055 | 13895.76 | 1.30% | 0.00 |
| 2026-01-27 | 34.75 | 34.42 | -0.36 | -1.04% | 33.76 | 34.75 | 37688 | 12883.05 | 1.19% | 0.00 |
| 2026-01-26 | 34.99 | 34.78 | -0.08 | -0.23% | 34.18 | 35.24 | 48691 | 16854.77 | 1.54% | 0.00 |
| 2026-01-23 | 34.28 | 34.86 | 0.76 | 2.23% | 34.15 | 35.13 | 45592 | 15806.19 | 1.44% | 0.00 |
| 2026-01-22 | 34.26 | 34.10 | -0.15 | -0.44% | 33.92 | 34.48 | 32762 | 11200.18 | 1.04% | 0.00 |
| 2026-01-21 | 34.13 | 34.25 | 0.04 | 0.12% | 33.96 | 34.64 | 40021 | 13732.99 | 1.26% | 0.00 |
| 2026-01-20 | 34.53 | 34.21 | -0.17 | -0.49% | 34.00 | 34.69 | 35051 | 12022.80 | 1.11% | 0.00 |
| 2026-01-19 | 34.85 | 34.38 | -0.43 | -1.24% | 34.37 | 35.07 | 41679 | 14437.28 | 1.32% | 0.00 |
| 2026-01-16 | 35.70 | 34.81 | -0.98 | -2.74% | 34.61 | 36.01 | 49013 | 17186.57 | 1.55% | 0.00 |
| 2026-01-15 | 36.42 | 35.79 | -1.19 | -3.22% | 35.44 | 36.68 | 66164 | 23726.87 | 2.09% | 0.00 |
| 2026-01-14 | 36.42 | 36.98 | 1.11 | 3.09% | 36.22 | 38.80 | 132372 | 49515.37 | 4.18% | 0.00 |
| 2026-01-13 | 34.54 | 35.87 | 1.52 | 4.43% | 34.30 | 36.88 | 100418 | 35899.78 | 3.17% | 0.00 |
| 2026-01-12 | 32.90 | 34.35 | 1.49 | 4.53% | 32.90 | 34.85 | 59837 | 20322.73 | 1.89% | 0.00 |
| 2026-01-09 | 32.29 | 32.86 | 0.46 | 1.42% | 32.29 | 32.94 | 28414 | 9282.85 | 0.90% | 0.00 |
| 2026-01-08 | 32.18 | 32.40 | 0.22 | 0.68% | 32.07 | 32.53 | 23521 | 7601.32 | 0.74% | 0.00 |
| 2026-01-07 | 32.41 | 32.18 | -0.21 | -0.65% | 32.07 | 32.55 | 22265 | 7188.73 | 0.70% | 0.00 |
| 2026-01-06 | 32.48 | 32.39 | -0.06 | -0.18% | 32.20 | 32.79 | 30729 | 9956.90 | 0.97% | 0.00 |
| 2026-01-05 | 31.86 | 32.45 | 0.67 | 2.11% | 31.81 | 32.45 | 24313 | 7837.15 | 0.76% | 0.00 |
| 2025-12-31 | 31.99 | 31.78 | -0.11 | -0.34% | 31.72 | 32.09 | 11527 | 3670.25 | 0.36% | 0.00 |
| 2025-12-30 | 31.60 | 31.89 | 0.24 | 0.76% | 31.45 | 31.98 | 16637 | 5292.86 | 0.52% | 0.00 |
| 2025-12-29 | 31.68 | 31.65 | -0.01 | -0.03% | 31.60 | 31.92 | 13505 | 4290.38 | 0.42% | 0.00 |
| 2025-12-26 | 31.68 | 31.66 | 0.06 | 0.19% | 31.52 | 31.95 | 15868 | 5040.90 | 0.50% | 0.00 |
| 2025-12-25 | 31.29 | 31.60 | 0.34 | 1.09% | 31.12 | 31.76 | 16666 | 5241.03 | 0.52% | 0.00 |
| 2025-12-24 | 30.97 | 31.26 | 0.29 | 0.94% | 30.89 | 31.35 | 9976 | 3109.70 | 0.31% | 0.00 |
| 2025-12-23 | 31.34 | 30.97 | -0.34 | -1.09% | 30.95 | 31.39 | 15301 | 4761.51 | 0.48% | 0.00 |
| 2025-12-22 | 31.57 | 31.31 | -0.22 | -0.70% | 31.23 | 31.58 | 14415 | 4524.46 | 0.45% | 0.00 |
| 2025-12-19 | 31.42 | 31.53 | 0.11 | 0.35% | 31.36 | 31.72 | 13126 | 4142.08 | 0.41% | 0.00 |
| 2025-12-18 | 31.12 | 31.42 | 0.20 | 0.64% | 31.12 | 31.56 | 18726 | 5872.77 | 0.59% | 0.00 |
| 2025-12-17 | 30.91 | 31.22 | 0.24 | 0.77% | 30.45 | 31.22 | 20053 | 6191.66 | 0.63% | 0.00 |
| 2025-12-16 | 30.90 | 30.98 | 0.15 | 0.49% | 30.49 | 31.09 | 15157 | 4671.47 | 0.48% | 0.00 |
| 2025-12-15 | 30.97 | 30.83 | -0.23 | -0.74% | 30.77 | 31.14 | 12483 | 3867.19 | 0.39% | 0.00 |
| 2025-12-12 | 30.82 | 31.06 | 0.25 | 0.81% | 30.33 | 31.06 | 25656 | 7877.94 | 0.81% | 0.00 |
| 2025-12-11 | 31.58 | 30.81 | -0.65 | -2.07% | 30.78 | 31.58 | 23199 | 7199.68 | 0.73% | 0.00 |
| 2025-12-10 | 31.80 | 31.46 | -0.21 | -0.66% | 31.23 | 31.80 | 18105 | 5683.02 | 0.57% | 0.00 |
| 2025-12-09 | 32.01 | 31.67 | -0.34 | -1.06% | 31.66 | 32.10 | 13224 | 4210.34 | 0.42% | 0.00 |
| 2025-12-08 | 31.65 | 32.01 | 0.46 | 1.46% | 31.60 | 32.09 | 17417 | 5541.94 | 0.55% | 0.00 |
| 2025-12-05 | 32.05 | 31.55 | -0.50 | -1.56% | 31.50 | 32.05 | 25253 | 8022.48 | 0.79% | 0.00 |
| 2025-12-04 | 31.91 | 32.05 | 0.12 | 0.38% | 31.86 | 32.28 | 16755 | 5368.44 | 0.53% | 0.00 |
| 2025-12-03 | 32.10 | 31.93 | -0.22 | -0.68% | 31.76 | 32.28 | 15748 | 5023.78 | 0.50% | 0.00 |
| 2025-12-02 | 32.38 | 32.15 | -0.23 | -0.71% | 32.08 | 32.58 | 17198 | 5549.46 | 0.54% | 0.00 |
| 2025-12-01 | 32.43 | 32.38 | -0.05 | -0.15% | 32.22 | 32.54 | 18408 | 5949.92 | 0.58% | 0.00 |
| 2025-11-28 | 32.27 | 32.43 | 0.16 | 0.50% | 32.19 | 32.46 | 14190 | 4593.66 | 0.45% | 0.00 |
| 2025-11-27 | 32.26 | 32.27 | 0.00 | 0.00% | 32.14 | 32.49 | 14502 | 4688.46 | 0.46% | 0.00 |
| 2025-11-26 | 32.68 | 32.27 | -0.41 | -1.25% | 32.25 | 32.89 | 19010 | 6187.68 | 0.60% | 0.00 |
| 2025-11-25 | 33.05 | 32.68 | -0.19 | -0.58% | 32.67 | 33.13 | 21225 | 6980.40 | 0.67% | 0.00 |
| 2025-11-24 | 32.77 | 32.87 | 0.22 | 0.67% | 32.45 | 33.16 | 22948 | 7548.77 | 0.72% | 0.00 |
| 2025-11-21 | 33.45 | 32.65 | -0.66 | -1.98% | 32.45 | 33.65 | 27548 | 9071.46 | 0.87% | 0.00 |
| 2025-11-20 | 33.74 | 33.31 | -0.30 | -0.89% | 33.24 | 33.90 | 14956 | 5006.91 | 0.47% | 0.00 |
| 2025-11-19 | 34.16 | 33.61 | -0.55 | -1.61% | 33.60 | 34.34 | 22431 | 7590.41 | 0.71% | 0.00 |
| 2025-11-18 | 34.32 | 34.16 | -0.26 | -0.76% | 33.93 | 34.40 | 23513 | 8013.84 | 0.74% | 0.00 |
| 2025-11-17 | 34.92 | 34.42 | -0.48 | -1.38% | 34.17 | 34.97 | 34280 | 11791.96 | 1.08% | 0.00 |
| 2025-11-14 | 35.23 | 34.90 | -0.33 | -0.94% | 34.90 | 35.69 | 28593 | 10090.17 | 0.90% | 0.00 |
| 2025-11-13 | 35.28 | 35.23 | 0.04 | 0.11% | 34.95 | 35.38 | 25536 | 8972.05 | 0.80% | 0.00 |
| 2025-11-12 | 35.37 | 35.19 | -0.18 | -0.51% | 35.13 | 35.82 | 40772 | 14473.24 | 1.28% | 0.00 |
| 2025-11-11 | 34.85 | 35.37 | 0.56 | 1.61% | 34.59 | 35.52 | 35366 | 12411.22 | 1.11% | 0.00 |
| 2025-11-10 | 34.64 | 34.81 | 0.17 | 0.49% | 34.53 | 34.94 | 24098 | 8372.03 | 0.76% | 0.00 |
| 2025-11-07 | 35.26 | 34.64 | -0.67 | -1.90% | 34.59 | 35.26 | 35138 | 12252.46 | 1.11% | 0.00 |
| 2025-11-06 | 35.25 | 35.31 | 0.06 | 0.17% | 35.07 | 35.68 | 38771 | 13738.19 | 1.22% | 0.00 |
| 2025-11-05 | 34.78 | 35.25 | 0.27 | 0.77% | 34.64 | 35.63 | 45304 | 15955.76 | 1.42% | 0.00 |
| 2025-11-04 | 35.00 | 34.98 | -0.12 | -0.34% | 34.60 | 35.28 | 34538 | 12054.71 | 1.09% | 0.00 |
| 2025-11-03 | 34.85 | 35.10 | 0.26 | 0.75% | 34.54 | 35.34 | 42850 | 15007.70 | 1.35% | 0.00 |
| 2025-10-31 | 33.75 | 34.84 | 0.65 | 1.90% | 33.57 | 35.14 | 63633 | 22052.34 | 2.00% | 0.00 |
| 2025-10-30 | 33.86 | 34.19 | 0.18 | 0.53% | 33.75 | 34.69 | 47247 | 16196.20 | 1.49% | 0.00 |
| 2025-10-29 | 33.81 | 34.01 | 0.02 | 0.06% | 33.65 | 34.30 | 23455 | 7955.28 | 0.74% | 0.00 |
| 2025-10-28 | 33.80 | 33.99 | 0.18 | 0.53% | 33.30 | 34.09 | 41551 | 13998.73 | 1.31% | 0.00 |
| 2025-10-27 | 34.11 | 33.81 | -0.12 | -0.35% | 33.68 | 34.17 | 28672 | 9710.95 | 0.90% | 0.00 |
| 2025-10-24 | 34.16 | 33.93 | -0.13 | -0.38% | 33.87 | 34.56 | 35077 | 11998.58 | 1.10% | 0.00 |
| 2025-10-23 | 34.18 | 34.06 | -0.17 | -0.50% | 33.50 | 34.21 | 29533 | 9986.25 | 0.93% | 0.00 |
| 2025-10-22 | 33.97 | 34.23 | 0.22 | 0.65% | 33.53 | 34.74 | 44808 | 15285.23 | 1.41% | 10.00 |
| 2025-10-21 | 34.07 | 34.01 | -0.05 | -0.15% | 33.71 | 34.25 | 37010 | 12544.88 | 1.16% | 0.00 |
| 2025-10-20 | 33.67 | 34.06 | 0.86 | 2.59% | 33.40 | 34.32 | 51749 | 17544.90 | 1.63% | 0.00 |
| 2025-10-17 | 33.40 | 33.20 | -0.19 | -0.57% | 33.08 | 34.30 | 55362 | 18645.02 | 1.74% | 0.00 |
| 2025-10-16 | 32.89 | 33.39 | 0.92 | 2.83% | 32.70 | 34.89 | 79546 | 27057.74 | 2.50% | 0.00 |
| 2025-10-15 | 32.70 | 32.47 | -0.10 | -0.31% | 32.34 | 32.80 | 19725 | 6407.96 | 0.62% | 0.00 |
| 2025-10-14 | 33.25 | 32.57 | -0.53 | -1.60% | 32.48 | 33.38 | 26613 | 8753.34 | 0.84% | 0.00 |
上证大盘股票行情在线 K线走势图
海尔生物(688139)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
