华熙生物(688363)股票行情
华熙生物(688363)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 |
|---|
| 2025-04-14 | 47.95 | 47.69 | -0.31 | -0.65% | 47.40 | 48.29 | 21558 | 10321.87 | 0.45% | 0.00 |
| 2025-04-11 | 48.80 | 48.00 | -1.10 | -2.24% | 47.80 | 48.90 | 27390 | 13194.21 | 0.57% | 0.00 |
| 2025-04-10 | 48.84 | 49.10 | 0.70 | 1.45% | 48.42 | 49.46 | 32634 | 15979.20 | 0.68% | 0.00 |
| 2025-04-09 | 45.59 | 48.40 | 2.32 | 5.03% | 44.88 | 48.78 | 47201 | 22233.75 | 0.98% | 0.00 |
| 2025-04-08 | 44.09 | 46.08 | 2.27 | 5.18% | 44.09 | 46.10 | 41982 | 19147.95 | 0.87% | 0.00 |
| 2025-04-07 | 47.28 | 43.81 | -5.96 | -11.98% | 42.51 | 48.60 | 56993 | 25951.76 | 1.18% | 0.00 |
| 2025-04-03 | 49.25 | 49.77 | 0.14 | 0.28% | 49.25 | 50.18 | 16822 | 8375.40 | 0.35% | 0.00 |
| 2025-04-02 | 49.45 | 49.63 | 0.01 | 0.02% | 49.06 | 49.90 | 15171 | 7516.46 | 0.31% | 0.00 |
| 2025-04-01 | 48.75 | 49.62 | 1.26 | 2.61% | 48.45 | 50.30 | 26693 | 13237.73 | 0.55% | 0.00 |
| 2025-03-31 | 49.00 | 48.36 | -1.24 | -2.50% | 48.15 | 49.51 | 29830 | 14504.79 | 0.62% | 0.00 |
| 2025-03-28 | 50.28 | 49.60 | -0.85 | -1.68% | 49.51 | 50.83 | 24844 | 12444.90 | 0.52% | 0.00 |
| 2025-03-27 | 50.80 | 50.45 | -0.41 | -0.81% | 49.81 | 50.81 | 22421 | 11274.86 | 0.47% | 0.00 |
| 2025-03-26 | 51.90 | 50.86 | -1.11 | -2.14% | 50.81 | 51.90 | 22829 | 11687.68 | 0.47% | 0.00 |
| 2025-03-25 | 51.67 | 51.97 | 0.28 | 0.54% | 51.08 | 52.14 | 28912 | 14905.98 | 0.60% | 0.00 |
| 2025-03-24 | 50.17 | 51.69 | 1.51 | 3.01% | 49.80 | 51.75 | 48339 | 24613.28 | 1.00% | 0.00 |
| 2025-03-21 | 50.40 | 50.18 | -0.52 | -1.03% | 49.80 | 50.86 | 27292 | 13728.77 | 0.57% | 0.00 |
| 2025-03-20 | 50.80 | 50.70 | -0.06 | -0.12% | 50.50 | 51.11 | 21277 | 10822.33 | 0.44% | 0.00 |
| 2025-03-19 | 50.85 | 50.76 | -0.24 | -0.47% | 50.38 | 50.92 | 25180 | 12758.64 | 0.52% | 0.00 |
| 2025-03-18 | 51.50 | 51.00 | -0.50 | -0.97% | 50.85 | 51.80 | 33813 | 17312.19 | 0.70% | 0.00 |
| 2025-03-17 | 52.01 | 51.50 | -0.22 | -0.43% | 51.30 | 52.77 | 47087 | 24412.96 | 0.98% | 0.00 |
| 2025-03-14 | 50.93 | 51.72 | 0.71 | 1.39% | 50.41 | 51.92 | 65646 | 33715.62 | 1.36% | 0.00 |
| 2025-03-13 | 49.80 | 51.01 | 1.17 | 2.35% | 49.64 | 52.52 | 75601 | 38641.36 | 1.57% | 0.00 |
| 2025-03-12 | 50.43 | 49.84 | -0.53 | -1.05% | 49.62 | 50.64 | 46606 | 23290.76 | 0.97% | 0.00 |
| 2025-03-11 | 48.49 | 50.37 | 1.62 | 3.32% | 48.20 | 51.23 | 93963 | 47401.02 | 1.95% | 0.00 |
| 2025-03-10 | 48.13 | 48.75 | 0.63 | 1.31% | 48.00 | 48.85 | 25151 | 12170.28 | 0.52% | 0.00 |
| 2025-03-07 | 48.95 | 48.12 | -1.00 | -2.04% | 47.93 | 48.95 | 31441 | 15170.73 | 0.65% | 0.00 |
| 2025-03-06 | 48.06 | 49.12 | 1.08 | 2.25% | 47.86 | 49.25 | 39433 | 19188.12 | 0.82% | 0.00 |
| 2025-03-05 | 49.00 | 48.04 | -1.12 | -2.28% | 47.75 | 49.15 | 36691 | 17633.05 | 0.76% | 0.00 |
| 2025-03-04 | 49.76 | 49.16 | -0.33 | -0.67% | 48.68 | 49.79 | 27688 | 13577.32 | 0.57% | 0.00 |
| 2025-03-03 | 48.51 | 49.49 | 0.98 | 2.02% | 48.40 | 50.47 | 39252 | 19473.29 | 0.81% | 0.00 |
| 2025-02-28 | 50.50 | 48.51 | -2.39 | -4.70% | 48.51 | 51.07 | 74042 | 36594.57 | 1.54% | 0.00 |
| 2025-02-27 | 50.43 | 50.90 | 0.93 | 1.86% | 49.83 | 50.93 | 52122 | 26334.37 | 1.08% | 0.00 |
| 2025-02-26 | 49.00 | 49.97 | 0.87 | 1.77% | 48.80 | 49.98 | 37826 | 18669.66 | 0.79% | 0.00 |
| 2025-02-25 | 49.17 | 49.10 | -0.48 | -0.97% | 48.80 | 49.79 | 26317 | 12973.15 | 0.55% | 0.00 |
| 2025-02-24 | 50.16 | 49.58 | -0.58 | -1.16% | 49.31 | 50.38 | 32805 | 16324.04 | 0.68% | 2.00 |
| 2025-02-21 | 49.76 | 50.16 | 0.32 | 0.64% | 49.10 | 50.89 | 39583 | 19716.54 | 0.82% | 0.00 |
| 2025-02-20 | 49.20 | 49.84 | 0.66 | 1.34% | 48.74 | 50.59 | 34143 | 16996.19 | 0.71% | 0.00 |
| 2025-02-19 | 48.65 | 49.18 | 0.52 | 1.07% | 48.25 | 49.20 | 23577 | 11504.90 | 0.49% | 0.00 |
| 2025-02-18 | 50.00 | 48.66 | -1.54 | -3.07% | 48.50 | 50.19 | 30388 | 14999.26 | 0.63% | 0.00 |
| 2025-02-17 | 50.59 | 50.20 | -0.36 | -0.71% | 49.92 | 51.46 | 37911 | 19163.91 | 0.79% | 10.00 |
| 2025-02-14 | 49.88 | 50.56 | 0.51 | 1.02% | 49.76 | 50.90 | 33809 | 17036.95 | 0.70% | 0.00 |
| 2025-02-13 | 49.01 | 50.05 | 1.05 | 2.14% | 48.80 | 50.70 | 44563 | 22251.62 | 0.93% | 0.00 |
| 2025-02-12 | 48.35 | 49.00 | 0.08 | 0.16% | 48.34 | 49.10 | 22384 | 10884.29 | 0.46% | 0.00 |
| 2025-02-11 | 50.01 | 48.92 | -1.03 | -2.06% | 48.75 | 50.21 | 25422 | 12468.32 | 0.53% | 0.00 |
| 2025-02-10 | 49.00 | 49.95 | 0.87 | 1.77% | 48.50 | 49.98 | 33995 | 16807.06 | 0.71% | 0.00 |
| 2025-02-07 | 48.37 | 49.08 | 0.81 | 1.68% | 47.97 | 49.60 | 42587 | 20858.79 | 0.88% | 0.00 |
| 2025-02-06 | 47.66 | 48.27 | 0.73 | 1.54% | 46.82 | 48.46 | 32238 | 15391.18 | 0.67% | 5.00 |
| 2025-02-05 | 48.50 | 47.54 | -0.81 | -1.68% | 47.10 | 48.57 | 29320 | 13981.42 | 0.61% | 0.00 |
| 2025-01-27 | 49.40 | 48.35 | -0.89 | -1.81% | 48.35 | 49.96 | 18202 | 8928.51 | 0.38% | 0.00 |
| 2025-01-24 | 49.09 | 49.24 | 0.21 | 0.43% | 48.76 | 49.53 | 16125 | 7928.62 | 0.33% | 0.00 |
| 2025-01-23 | 49.43 | 49.03 | 0.00 | 0.00% | 49.00 | 50.09 | 16693 | 8275.40 | 0.35% | 0.00 |
| 2025-01-22 | 49.56 | 49.03 | -0.55 | -1.11% | 48.51 | 49.56 | 16054 | 7844.35 | 0.33% | 0.00 |
| 2025-01-21 | 50.20 | 49.58 | -0.50 | -1.00% | 49.13 | 50.53 | 16074 | 7963.25 | 0.33% | 0.00 |
| 2025-01-20 | 50.57 | 50.08 | -0.04 | -0.08% | 50.00 | 50.96 | 17080 | 8614.83 | 0.35% | 0.00 |
| 2025-01-17 | 50.17 | 50.12 | -0.18 | -0.36% | 49.93 | 50.69 | 13802 | 6944.69 | 0.29% | 0.00 |
| 2025-01-16 | 49.83 | 50.30 | 0.36 | 0.72% | 49.83 | 50.93 | 20304 | 10231.76 | 0.42% | 0.00 |
| 2025-01-15 | 50.30 | 49.94 | -0.43 | -0.85% | 49.58 | 50.30 | 14473 | 7208.03 | 0.30% | 0.00 |
| 2025-01-14 | 49.00 | 50.37 | 1.69 | 3.47% | 48.70 | 50.37 | 24168 | 12033.47 | 0.50% | 0.00 |
| 2025-01-13 | 48.41 | 48.68 | 0.13 | 0.27% | 48.24 | 48.86 | 17884 | 8684.47 | 0.37% | 0.00 |
| 2025-01-10 | 50.14 | 48.55 | -1.69 | -3.36% | 48.54 | 50.35 | 22613 | 11144.38 | 0.47% | 0.00 |
| 2025-01-09 | 51.16 | 50.24 | -1.24 | -2.41% | 50.09 | 51.51 | 21769 | 11010.94 | 0.45% | 0.00 |
| 2025-01-08 | 49.99 | 51.48 | 1.46 | 2.92% | 49.80 | 51.70 | 33774 | 17189.69 | 0.70% | 0.00 |
| 2025-01-07 | 50.23 | 50.02 | -0.26 | -0.52% | 48.99 | 50.23 | 23660 | 11736.67 | 0.49% | 0.00 |
| 2025-01-06 | 49.89 | 50.28 | 0.45 | 0.90% | 49.52 | 50.78 | 19653 | 9860.57 | 0.41% | 0.00 |
| 2025-01-03 | 50.62 | 49.83 | -1.05 | -2.06% | 49.00 | 51.34 | 27283 | 13768.79 | 0.57% | 0.00 |
| 2025-01-02 | 51.11 | 50.88 | -0.16 | -0.31% | 50.30 | 52.07 | 28206 | 14436.43 | 1.42% | 0.00 |
| 2024-12-31 | 52.50 | 51.04 | -1.38 | -2.63% | 51.03 | 52.87 | 22985 | 11920.05 | 1.16% | 0.00 |
| 2024-12-30 | 53.10 | 52.42 | -0.82 | -1.54% | 52.17 | 53.50 | 24668 | 12965.73 | 1.24% | 0.00 |
| 2024-12-27 | 53.54 | 53.24 | -0.27 | -0.50% | 53.02 | 53.76 | 24074 | 12845.24 | 1.21% | 0.00 |
| 2024-12-26 | 54.00 | 53.51 | -0.49 | -0.91% | 53.46 | 54.30 | 16531 | 8885.61 | 0.83% | 0.00 |
| 2024-12-25 | 54.68 | 54.00 | -0.60 | -1.10% | 53.44 | 54.83 | 19691 | 10594.69 | 0.99% | 0.00 |
| 2024-12-24 | 54.20 | 54.60 | 0.60 | 1.11% | 53.95 | 54.83 | 18764 | 10205.90 | 0.95% | 0.00 |
| 2024-12-23 | 55.35 | 54.00 | -1.28 | -2.32% | 53.86 | 55.78 | 24514 | 13378.45 | 1.24% | 0.00 |
| 2024-12-20 | 55.00 | 55.28 | 0.34 | 0.62% | 54.94 | 56.89 | 33060 | 18449.27 | 1.67% | 0.00 |
| 2024-12-19 | 55.60 | 54.94 | -0.86 | -1.54% | 54.25 | 55.60 | 29515 | 16149.03 | 1.49% | 0.00 |
| 2024-12-18 | 57.16 | 55.80 | -1.07 | -1.88% | 55.76 | 57.20 | 29393 | 16569.70 | 1.48% | 0.00 |
| 2024-12-17 | 57.47 | 56.87 | -0.58 | -1.01% | 56.15 | 57.51 | 32804 | 18656.56 | 1.66% | 0.00 |
| 2024-12-16 | 61.50 | 57.45 | -3.21 | -5.29% | 57.12 | 61.50 | 62795 | 36684.41 | 3.17% | 2.00 |
| 2024-12-13 | 62.00 | 60.66 | -1.63 | -2.62% | 60.22 | 62.49 | 96287 | 59094.39 | 4.86% | 0.00 |
| 2024-12-12 | 60.22 | 62.29 | 1.73 | 2.86% | 60.03 | 62.60 | 66212 | 40981.79 | 3.34% | 0.00 |
上证大盘股票行情在线 K线走势图
