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 |
|---|
| 2026-02-04 | 46.02 | 46.41 | 0.14 | 0.30% | 45.84 | 46.56 | 6073 | 2805.56 | 0.31% | 0.00 |
| 2026-02-03 | 45.49 | 46.27 | 0.79 | 1.74% | 45.49 | 46.45 | 6532 | 3014.22 | 0.34% | 0.00 |
| 2026-02-02 | 45.51 | 45.48 | -0.29 | -0.63% | 45.39 | 46.41 | 6173 | 2836.64 | 0.32% | 0.00 |
| 2026-01-30 | 46.14 | 45.77 | -0.57 | -1.23% | 45.56 | 46.50 | 4730 | 2171.44 | 0.24% | 0.00 |
| 2026-01-29 | 46.23 | 46.34 | 0.25 | 0.54% | 45.54 | 46.46 | 7543 | 3469.99 | 0.39% | 0.00 |
| 2026-01-28 | 46.51 | 46.09 | -0.61 | -1.31% | 45.99 | 46.85 | 6513 | 3007.35 | 0.34% | 0.00 |
| 2026-01-27 | 47.88 | 46.70 | -0.78 | -1.64% | 45.87 | 47.92 | 8015 | 3728.53 | 0.41% | 0.00 |
| 2026-01-26 | 47.36 | 47.48 | 0.37 | 0.79% | 46.70 | 47.78 | 9466 | 4473.90 | 0.49% | 0.00 |
| 2026-01-23 | 46.39 | 47.11 | 0.85 | 1.84% | 46.34 | 47.18 | 7654 | 3586.97 | 0.39% | 0.00 |
| 2026-01-22 | 46.69 | 46.26 | -0.30 | -0.64% | 46.11 | 46.79 | 6699 | 3103.04 | 0.35% | 0.00 |
| 2026-01-21 | 46.58 | 46.56 | 0.05 | 0.11% | 46.23 | 46.77 | 6017 | 2801.29 | 0.31% | 0.00 |
| 2026-01-20 | 46.89 | 46.51 | -0.29 | -0.62% | 46.23 | 47.02 | 8258 | 3851.11 | 0.43% | 0.00 |
| 2026-01-19 | 46.96 | 46.80 | -0.11 | -0.23% | 46.50 | 47.19 | 6760 | 3165.27 | 0.35% | 0.00 |
| 2026-01-16 | 47.93 | 46.91 | -0.93 | -1.94% | 46.82 | 48.20 | 9459 | 4466.45 | 0.49% | 0.00 |
| 2026-01-15 | 48.85 | 47.84 | -0.96 | -1.97% | 47.67 | 48.86 | 10089 | 4844.58 | 0.52% | 0.00 |
| 2026-01-14 | 47.60 | 48.80 | 1.78 | 3.79% | 47.04 | 49.80 | 30401 | 14844.65 | 1.57% | 0.00 |
| 2026-01-13 | 46.81 | 47.02 | 0.16 | 0.34% | 46.55 | 47.80 | 13396 | 6341.05 | 0.69% | 0.00 |
| 2026-01-12 | 46.25 | 46.86 | 0.62 | 1.34% | 46.20 | 46.90 | 10384 | 4835.57 | 0.54% | 0.00 |
| 2026-01-09 | 45.48 | 46.24 | 0.76 | 1.67% | 45.40 | 46.37 | 11559 | 5319.86 | 0.60% | 10.00 |
| 2026-01-08 | 44.91 | 45.48 | 0.55 | 1.22% | 44.77 | 45.64 | 8579 | 3881.62 | 0.44% | 0.00 |
| 2026-01-07 | 45.02 | 44.93 | -0.05 | -0.11% | 44.89 | 45.40 | 8063 | 3631.77 | 0.42% | 0.00 |
| 2026-01-06 | 45.40 | 44.98 | -0.28 | -0.62% | 44.81 | 45.84 | 13981 | 6305.88 | 0.72% | 0.00 |
| 2026-01-05 | 44.12 | 45.26 | 1.36 | 3.10% | 43.67 | 45.48 | 12035 | 5397.29 | 0.62% | 0.00 |
| 2025-12-31 | 43.86 | 43.90 | 0.05 | 0.11% | 43.65 | 44.09 | 4760 | 2088.32 | 0.25% | 0.00 |
| 2025-12-30 | 44.55 | 43.85 | -0.48 | -1.08% | 43.82 | 44.55 | 8017 | 3523.25 | 0.41% | 0.00 |
| 2025-12-29 | 44.70 | 44.33 | -0.30 | -0.67% | 44.33 | 44.85 | 4907 | 2189.40 | 0.25% | 0.00 |
| 2025-12-26 | 44.79 | 44.63 | -0.15 | -0.33% | 44.48 | 44.90 | 5046 | 2254.34 | 0.26% | 0.00 |
| 2025-12-25 | 44.18 | 44.78 | 0.45 | 1.02% | 44.18 | 44.93 | 7343 | 3280.28 | 0.38% | 0.00 |
| 2025-12-24 | 44.25 | 44.33 | 0.08 | 0.18% | 44.04 | 44.37 | 6048 | 2671.64 | 0.31% | 0.00 |
| 2025-12-23 | 44.92 | 44.25 | -0.63 | -1.40% | 44.08 | 45.00 | 8586 | 3810.72 | 0.44% | 0.00 |
| 2025-12-22 | 44.88 | 44.88 | 0.05 | 0.11% | 44.83 | 45.15 | 5986 | 2691.01 | 0.31% | 0.00 |
| 2025-12-19 | 44.75 | 44.83 | 0.12 | 0.27% | 44.66 | 45.06 | 5173 | 2320.84 | 0.27% | 0.00 |
| 2025-12-18 | 44.46 | 44.71 | 0.12 | 0.27% | 44.46 | 44.92 | 6336 | 2837.02 | 0.33% | 0.00 |
| 2025-12-17 | 44.30 | 44.59 | 0.14 | 0.31% | 44.13 | 44.76 | 7712 | 3428.89 | 0.40% | 0.00 |
| 2025-12-16 | 44.69 | 44.45 | -0.20 | -0.45% | 44.12 | 44.77 | 8144 | 3627.23 | 0.42% | 0.00 |
| 2025-12-15 | 45.01 | 44.65 | -1.15 | -2.51% | 44.31 | 45.49 | 11028 | 4924.00 | 0.57% | 0.00 |
| 2025-12-12 | 45.82 | 45.80 | 0.08 | 0.17% | 44.88 | 45.82 | 26378 | 11901.77 | 1.36% | 0.00 |
| 2025-12-11 | 47.51 | 45.72 | -1.60 | -3.38% | 45.58 | 47.52 | 15419 | 7112.55 | 0.79% | 0.00 |
| 2025-12-10 | 48.34 | 47.32 | -0.92 | -1.91% | 47.29 | 48.34 | 8877 | 4222.71 | 0.46% | 0.00 |
| 2025-12-09 | 48.40 | 48.24 | -0.67 | -1.37% | 48.23 | 49.08 | 5176 | 2510.29 | 0.27% | 0.00 |
| 2025-12-08 | 48.86 | 48.91 | 0.05 | 0.10% | 48.75 | 49.18 | 4522 | 2215.87 | 0.23% | 0.00 |
| 2025-12-05 | 48.87 | 48.86 | 0.32 | 0.66% | 48.15 | 48.87 | 2998 | 1456.55 | 0.15% | 0.00 |
| 2025-12-04 | 48.86 | 48.54 | -0.17 | -0.35% | 48.28 | 48.88 | 3508 | 1701.36 | 0.18% | 0.00 |
| 2025-12-03 | 49.30 | 48.71 | -0.30 | -0.61% | 48.54 | 49.34 | 3935 | 1918.70 | 0.20% | 0.00 |
| 2025-12-02 | 49.45 | 49.01 | -0.38 | -0.77% | 48.90 | 49.50 | 4324 | 2124.12 | 0.22% | 0.00 |
| 2025-12-01 | 49.20 | 49.39 | -0.11 | -0.22% | 49.20 | 49.56 | 5434 | 2684.31 | 0.28% | 0.00 |
| 2025-11-28 | 49.25 | 49.50 | 0.39 | 0.79% | 48.88 | 49.55 | 4194 | 2062.50 | 0.22% | 0.00 |
| 2025-11-27 | 48.98 | 49.11 | -0.19 | -0.39% | 48.97 | 49.62 | 4136 | 2035.09 | 0.21% | 0.00 |
| 2025-11-26 | 49.72 | 49.30 | -1.17 | -2.32% | 49.29 | 50.18 | 9042 | 4491.02 | 0.47% | 0.00 |
| 2025-11-25 | 49.33 | 50.47 | 1.14 | 2.31% | 49.12 | 51.84 | 12717 | 6398.19 | 0.66% | 0.00 |
| 2025-11-24 | 48.96 | 49.33 | 0.46 | 0.94% | 48.90 | 49.76 | 5565 | 2746.34 | 0.29% | 0.05 |
| 2025-11-21 | 50.00 | 48.87 | -1.19 | -2.38% | 48.67 | 50.42 | 7858 | 3874.48 | 0.40% | 0.00 |
| 2025-11-20 | 50.24 | 50.06 | -0.18 | -0.36% | 49.86 | 50.51 | 5673 | 2844.25 | 0.29% | 0.00 |
| 2025-11-19 | 50.83 | 50.24 | -0.44 | -0.87% | 50.01 | 51.00 | 5471 | 2754.34 | 0.28% | 0.00 |
| 2025-11-18 | 51.13 | 50.68 | -0.46 | -0.90% | 50.55 | 51.46 | 5656 | 2874.76 | 0.29% | 0.00 |
| 2025-11-17 | 51.77 | 51.14 | -1.06 | -2.03% | 50.96 | 52.20 | 9187 | 4713.23 | 0.47% | 0.00 |
| 2025-11-14 | 51.82 | 52.20 | 0.25 | 0.48% | 51.53 | 52.65 | 8518 | 4453.50 | 0.44% | 0.00 |
| 2025-11-13 | 51.84 | 51.95 | 0.13 | 0.25% | 51.33 | 52.06 | 7028 | 3636.59 | 0.36% | 0.00 |
| 2025-11-12 | 51.44 | 51.82 | 0.49 | 0.95% | 51.30 | 52.88 | 13324 | 6928.63 | 0.69% | 0.00 |
| 2025-11-11 | 51.40 | 51.33 | 0.04 | 0.08% | 51.00 | 51.40 | 5525 | 2830.04 | 0.28% | 0.00 |
| 2025-11-10 | 50.28 | 51.29 | 1.01 | 2.01% | 50.28 | 51.35 | 9627 | 4910.99 | 0.50% | 0.00 |
| 2025-11-07 | 50.36 | 50.28 | -0.08 | -0.16% | 50.06 | 50.40 | 4331 | 2176.81 | 0.22% | 0.00 |
| 2025-11-06 | 50.55 | 50.36 | -0.08 | -0.16% | 50.20 | 50.62 | 5822 | 2932.40 | 0.30% | 0.00 |
| 2025-11-05 | 50.65 | 50.44 | -0.12 | -0.24% | 50.24 | 50.72 | 6179 | 3117.94 | 0.32% | 0.00 |
| 2025-11-04 | 50.85 | 50.56 | -0.43 | -0.84% | 50.33 | 50.99 | 5156 | 2607.14 | 0.27% | 0.00 |
| 2025-11-03 | 51.18 | 50.99 | -0.05 | -0.10% | 50.53 | 51.29 | 6875 | 3493.96 | 0.35% | 0.00 |
| 2025-10-31 | 50.32 | 51.04 | 0.92 | 1.84% | 50.09 | 51.37 | 8731 | 4448.11 | 0.45% | 0.00 |
| 2025-10-30 | 50.79 | 50.12 | -0.50 | -0.99% | 50.10 | 50.79 | 4856 | 2445.76 | 0.25% | 0.00 |
| 2025-10-29 | 50.53 | 50.62 | -0.03 | -0.06% | 50.04 | 50.85 | 5398 | 2719.30 | 0.28% | 0.00 |
| 2025-10-28 | 50.88 | 50.65 | -0.23 | -0.45% | 50.55 | 51.08 | 6445 | 3270.47 | 0.33% | 0.00 |
| 2025-10-27 | 50.41 | 50.88 | 0.47 | 0.93% | 50.25 | 51.07 | 8543 | 4330.51 | 0.44% | 0.00 |
| 2025-10-24 | 50.30 | 50.41 | 0.11 | 0.22% | 50.24 | 50.88 | 4894 | 2470.56 | 0.25% | 0.00 |
| 2025-10-23 | 49.97 | 50.30 | 0.35 | 0.70% | 49.46 | 50.40 | 5215 | 2599.69 | 0.27% | 0.00 |
| 2025-10-22 | 50.17 | 49.95 | -0.22 | -0.44% | 49.88 | 50.44 | 4765 | 2385.68 | 0.25% | 0.00 |
| 2025-10-21 | 50.18 | 50.17 | -0.01 | -0.02% | 50.07 | 50.88 | 5291 | 2659.60 | 0.27% | 0.00 |
| 2025-10-20 | 50.45 | 50.18 | 0.16 | 0.32% | 49.22 | 50.48 | 5928 | 2965.41 | 0.31% | 0.00 |
| 2025-10-17 | 51.27 | 50.02 | -0.96 | -1.88% | 50.00 | 51.37 | 7831 | 3961.55 | 0.40% | 0.00 |
| 2025-10-16 | 50.80 | 50.98 | -0.04 | -0.08% | 50.80 | 51.47 | 5335 | 2727.46 | 0.27% | 0.00 |
| 2025-10-15 | 51.08 | 51.41 | 0.45 | 0.88% | 50.78 | 51.68 | 6602 | 3388.29 | 0.34% | 0.00 |
| 2025-10-14 | 51.29 | 50.96 | -0.14 | -0.27% | 50.80 | 51.52 | 7644 | 3911.70 | 0.39% | 0.00 |
上证大盘股票行情在线 K线走势图
昊海生科(688366)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
