昊海生科(688366)股票行情
昊海生科(688366)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 |
|---|
| 2025-04-11 | 55.41 | 56.31 | 0.31 | 0.55% | 55.40 | 57.00 | 5946 | 3348.47 | 0.31% | 0.00 |
| 2025-04-10 | 55.12 | 56.00 | 1.76 | 3.24% | 55.11 | 56.49 | 8717 | 4869.35 | 0.45% | 0.00 |
| 2025-04-09 | 53.31 | 54.24 | -0.16 | -0.29% | 51.95 | 55.30 | 11962 | 6442.21 | 0.62% | 0.00 |
| 2025-04-08 | 53.25 | 54.40 | -0.50 | -0.91% | 53.10 | 55.86 | 17637 | 9612.57 | 0.91% | 0.00 |
| 2025-04-07 | 58.03 | 54.90 | -5.19 | -8.64% | 49.05 | 58.04 | 17580 | 9448.38 | 0.91% | 0.00 |
| 2025-04-03 | 59.99 | 60.09 | -0.16 | -0.27% | 59.46 | 60.70 | 4630 | 2779.25 | 0.24% | 0.00 |
| 2025-04-02 | 60.47 | 60.25 | 0.04 | 0.07% | 59.80 | 60.88 | 4250 | 2562.91 | 0.22% | 0.00 |
| 2025-04-01 | 59.57 | 60.21 | 1.13 | 1.91% | 58.91 | 61.12 | 6334 | 3826.71 | 0.33% | 0.00 |
| 2025-03-31 | 59.14 | 59.08 | -0.53 | -0.89% | 58.81 | 60.22 | 5840 | 3466.59 | 0.30% | 0.00 |
| 2025-03-28 | 60.14 | 59.61 | -0.67 | -1.11% | 59.07 | 61.50 | 9405 | 5696.38 | 0.48% | 0.00 |
| 2025-03-27 | 59.70 | 60.28 | 0.51 | 0.85% | 58.97 | 60.46 | 5792 | 3468.89 | 0.30% | 0.00 |
| 2025-03-26 | 59.60 | 59.77 | -0.18 | -0.30% | 59.60 | 60.37 | 3956 | 2371.01 | 0.20% | 0.00 |
| 2025-03-25 | 59.80 | 59.95 | 0.35 | 0.59% | 59.11 | 59.95 | 4522 | 2694.12 | 0.23% | 0.00 |
| 2025-03-24 | 59.79 | 59.60 | -0.29 | -0.48% | 59.14 | 60.00 | 5353 | 3183.92 | 0.28% | 0.00 |
| 2025-03-21 | 60.84 | 59.89 | -0.85 | -1.40% | 59.87 | 61.13 | 6036 | 3647.77 | 0.31% | 0.00 |
| 2025-03-20 | 61.38 | 60.74 | -0.64 | -1.04% | 60.62 | 61.64 | 7517 | 4581.48 | 0.39% | 0.00 |
| 2025-03-19 | 61.55 | 61.38 | -0.09 | -0.15% | 61.03 | 61.99 | 6477 | 3989.47 | 0.33% | 0.00 |
| 2025-03-18 | 62.80 | 61.47 | -1.33 | -2.12% | 61.08 | 62.85 | 14204 | 8763.14 | 0.73% | 0.00 |
| 2025-03-17 | 63.20 | 62.80 | 0.46 | 0.74% | 62.63 | 65.00 | 17411 | 11111.17 | 0.90% | 0.00 |
| 2025-03-14 | 60.91 | 62.34 | 1.39 | 2.28% | 60.43 | 62.34 | 12141 | 7499.86 | 0.63% | 0.00 |
| 2025-03-13 | 60.34 | 60.95 | 0.46 | 0.76% | 59.96 | 61.75 | 8395 | 5115.56 | 0.43% | 0.00 |
| 2025-03-12 | 61.02 | 60.49 | -0.71 | -1.16% | 60.37 | 61.44 | 6019 | 3654.17 | 0.31% | 0.00 |
| 2025-03-11 | 59.85 | 61.20 | 1.21 | 2.02% | 59.50 | 61.48 | 10788 | 6570.63 | 0.56% | 0.00 |
| 2025-03-10 | 59.92 | 59.99 | 0.20 | 0.33% | 59.62 | 60.50 | 4814 | 2886.66 | 0.25% | 0.00 |
| 2025-03-07 | 60.55 | 59.79 | -0.92 | -1.52% | 59.58 | 60.95 | 6769 | 4061.58 | 0.35% | 0.00 |
| 2025-03-06 | 60.09 | 60.71 | 0.39 | 0.65% | 59.60 | 61.00 | 8225 | 4969.03 | 0.42% | 0.00 |
| 2025-03-05 | 61.38 | 60.32 | -0.76 | -1.24% | 59.75 | 61.38 | 7462 | 4493.69 | 0.38% | 0.00 |
| 2025-03-04 | 61.00 | 61.08 | 0.53 | 0.88% | 60.33 | 61.30 | 8074 | 4916.90 | 0.42% | 0.00 |
| 2025-03-03 | 59.77 | 60.55 | 1.52 | 2.57% | 59.77 | 61.90 | 13032 | 7973.23 | 0.67% | 0.00 |
| 2025-02-28 | 60.57 | 59.03 | -1.49 | -2.46% | 58.70 | 60.74 | 7054 | 4201.11 | 0.36% | 0.00 |
| 2025-02-27 | 60.14 | 60.52 | 0.52 | 0.87% | 59.77 | 60.79 | 9366 | 5648.30 | 0.48% | 0.00 |
| 2025-02-26 | 58.51 | 60.00 | 1.80 | 3.09% | 58.10 | 60.02 | 9978 | 5907.60 | 0.51% | 0.00 |
| 2025-02-25 | 58.27 | 58.20 | -0.57 | -0.97% | 58.06 | 58.89 | 5735 | 3351.37 | 0.30% | 0.00 |
| 2025-02-24 | 58.93 | 58.77 | -0.46 | -0.78% | 58.40 | 59.50 | 7157 | 4210.09 | 0.37% | 0.00 |
| 2025-02-21 | 59.20 | 59.23 | 0.13 | 0.22% | 58.17 | 60.60 | 8790 | 5196.23 | 0.45% | 0.00 |
| 2025-02-20 | 57.99 | 59.10 | 1.27 | 2.20% | 57.84 | 59.38 | 10016 | 5899.05 | 0.52% | 3.00 |
| 2025-02-19 | 57.45 | 57.83 | 0.29 | 0.50% | 57.10 | 58.57 | 4830 | 2796.43 | 0.25% | 0.00 |
| 2025-02-18 | 58.70 | 57.54 | -1.18 | -2.01% | 57.50 | 59.15 | 6135 | 3569.77 | 0.32% | 0.00 |
| 2025-02-17 | 60.54 | 58.72 | -0.84 | -1.41% | 58.20 | 60.54 | 7734 | 4585.08 | 0.40% | 0.00 |
| 2025-02-14 | 58.33 | 59.56 | 0.81 | 1.38% | 58.33 | 59.99 | 7020 | 4178.38 | 0.36% | 0.00 |
| 2025-02-13 | 58.50 | 58.75 | 0.26 | 0.44% | 58.09 | 59.20 | 5483 | 3223.25 | 0.28% | 0.00 |
| 2025-02-12 | 58.26 | 58.49 | -0.16 | -0.27% | 57.91 | 58.80 | 4596 | 2681.84 | 0.24% | 0.00 |
| 2025-02-11 | 60.09 | 58.65 | -1.09 | -1.82% | 57.71 | 60.09 | 6455 | 3772.66 | 0.33% | 0.00 |
| 2025-02-10 | 59.36 | 59.74 | 0.28 | 0.47% | 58.88 | 60.10 | 6257 | 3726.96 | 0.32% | 0.00 |
| 2025-02-07 | 58.21 | 59.46 | 1.09 | 1.87% | 58.21 | 60.00 | 8100 | 4801.25 | 0.42% | 0.00 |
| 2025-02-06 | 58.50 | 58.37 | 0.28 | 0.48% | 57.55 | 59.00 | 4051 | 2369.14 | 0.21% | 0.00 |
| 2025-02-05 | 57.93 | 58.09 | 0.79 | 1.38% | 57.22 | 58.87 | 5296 | 3072.61 | 0.27% | 0.00 |
| 2025-01-27 | 58.93 | 57.30 | -0.63 | -1.09% | 57.30 | 58.99 | 4009 | 2322.58 | 0.21% | 0.00 |
| 2025-01-24 | 57.23 | 57.93 | 0.74 | 1.29% | 56.80 | 57.97 | 4409 | 2538.98 | 0.23% | 0.00 |
| 2025-01-23 | 57.66 | 57.19 | 0.19 | 0.33% | 56.95 | 58.09 | 5093 | 2930.12 | 0.26% | 0.00 |
| 2025-01-22 | 57.20 | 57.00 | -0.62 | -1.08% | 56.58 | 57.84 | 4799 | 2738.77 | 0.25% | 0.00 |
| 2025-01-21 | 58.46 | 57.62 | -0.56 | -0.96% | 57.06 | 58.52 | 3386 | 1950.36 | 0.17% | 0.00 |
| 2025-01-20 | 58.34 | 58.18 | 0.20 | 0.34% | 58.00 | 59.17 | 4412 | 2578.02 | 0.23% | 0.00 |
| 2025-01-17 | 57.34 | 57.98 | 0.58 | 1.01% | 56.98 | 58.42 | 4312 | 2489.40 | 0.22% | 0.00 |
| 2025-01-16 | 58.61 | 57.40 | -0.18 | -0.31% | 57.09 | 58.77 | 4373 | 2532.81 | 0.23% | 0.00 |
| 2025-01-15 | 58.00 | 57.58 | -0.62 | -1.07% | 56.80 | 58.11 | 4160 | 2385.93 | 0.21% | 0.00 |
| 2025-01-14 | 57.08 | 58.20 | 1.36 | 2.39% | 56.74 | 58.48 | 5163 | 2981.67 | 0.27% | 0.00 |
| 2025-01-13 | 55.28 | 56.84 | 1.16 | 2.08% | 55.25 | 56.97 | 5305 | 2981.23 | 0.27% | 0.00 |
| 2025-01-10 | 56.56 | 55.68 | -0.85 | -1.50% | 55.63 | 57.13 | 4337 | 2438.71 | 0.22% | 0.00 |
| 2025-01-09 | 57.18 | 56.53 | -0.97 | -1.69% | 56.53 | 57.80 | 4847 | 2767.77 | 0.25% | 0.00 |
| 2025-01-08 | 58.40 | 57.50 | -0.90 | -1.54% | 56.66 | 58.48 | 7142 | 4108.75 | 0.37% | 0.00 |
| 2025-01-07 | 58.34 | 58.40 | -0.45 | -0.76% | 58.02 | 59.04 | 3499 | 2041.71 | 0.18% | 0.00 |
| 2025-01-06 | 59.46 | 58.85 | 0.40 | 0.68% | 58.08 | 59.76 | 4555 | 2687.96 | 0.23% | 0.00 |
| 2025-01-03 | 58.38 | 58.45 | -0.26 | -0.44% | 58.27 | 59.90 | 5124 | 3024.98 | 0.26% | 0.00 |
| 2025-01-02 | 60.39 | 58.71 | -1.87 | -3.09% | 58.21 | 61.32 | 7192 | 4288.12 | 0.37% | 0.00 |
| 2024-12-31 | 61.27 | 60.58 | -0.50 | -0.82% | 60.58 | 61.43 | 6402 | 3900.69 | 0.33% | 0.00 |
| 2024-12-30 | 61.47 | 61.08 | -0.59 | -0.96% | 60.79 | 62.21 | 6142 | 3765.04 | 0.32% | 0.00 |
| 2024-12-27 | 62.44 | 61.67 | -0.62 | -1.00% | 61.61 | 62.44 | 4829 | 2993.52 | 0.25% | 0.00 |
| 2024-12-26 | 62.14 | 62.29 | -0.06 | -0.10% | 61.84 | 63.36 | 4582 | 2861.85 | 0.24% | 0.00 |
| 2024-12-25 | 62.15 | 62.35 | 0.20 | 0.32% | 61.66 | 62.61 | 4088 | 2540.22 | 0.21% | 0.00 |
| 2024-12-24 | 61.33 | 62.15 | 0.95 | 1.55% | 61.32 | 62.30 | 4733 | 2930.79 | 0.24% | 0.00 |
| 2024-12-23 | 62.24 | 61.20 | -1.03 | -1.66% | 61.00 | 62.29 | 5116 | 3142.40 | 0.26% | 0.00 |
| 2024-12-20 | 61.96 | 62.23 | 0.04 | 0.06% | 61.59 | 62.76 | 6088 | 3787.88 | 0.31% | 0.00 |
| 2024-12-19 | 62.01 | 62.19 | -0.64 | -1.02% | 60.71 | 63.20 | 7783 | 4806.84 | 0.40% | 0.00 |
| 2024-12-18 | 62.69 | 62.83 | 0.20 | 0.32% | 62.50 | 63.36 | 4558 | 2868.96 | 0.23% | 0.00 |
| 2024-12-17 | 63.66 | 62.63 | -1.07 | -1.68% | 62.51 | 63.95 | 8021 | 5056.20 | 0.41% | 0.00 |
| 2024-12-16 | 65.58 | 63.70 | -1.74 | -2.66% | 63.40 | 65.92 | 8604 | 5493.43 | 0.44% | 0.00 |
| 2024-12-13 | 67.20 | 65.44 | -1.85 | -2.75% | 65.00 | 67.20 | 11227 | 7361.27 | 0.58% | 0.00 |
| 2024-12-12 | 66.80 | 67.29 | 0.50 | 0.75% | 66.10 | 67.66 | 9930 | 6643.25 | 0.51% | 0.00 |
| 2024-12-11 | 65.45 | 66.79 | 2.55 | 3.97% | 64.24 | 68.22 | 17568 | 11782.58 | 0.91% | 0.00 |
上证大盘股票行情在线 K线走势图
