致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

海利生物 603718 历史交易数据 从 2024-02-03 到 2024-05-13 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-05-10 8.86 8.61 -0.33 -3.69% 8.59 9.00 76304 6668.93 1.18%
2024-05-09 8.73 8.94 0.20 2.29% 8.63 9.00 85875 7615.42 1.33%
2024-05-08 8.55 8.74 0.22 2.58% 8.50 9.05 128954 11350.29 2.00%
2024-05-07 8.46 8.52 0.05 0.59% 8.42 8.57 44133 3755.75 0.69%
2024-05-06 8.32 8.47 0.24 2.92% 8.28 8.49 54815 4610.45 0.85%
2024-04-30 8.30 8.23 -0.17 -2.02% 8.05 8.30 73138 5984.28 1.14%
2024-04-29 8.13 8.40 0.27 3.32% 8.10 8.42 50375 4205.93 0.78%
2024-04-26 8.00 8.13 -0.06 -0.73% 8.00 8.23 45021 3669.47 0.70%
2024-04-25 8.08 8.19 0.11 1.36% 8.06 8.27 31704 2596.61 0.49%
2024-04-24 8.00 8.08 0.08 1.00% 8.00 8.15 35771 2883.80 0.56%
2024-04-23 7.76 8.00 0.21 2.70% 7.76 8.05 46708 3697.56 0.73%
2024-04-22 7.58 7.79 0.12 1.56% 7.52 7.91 45337 3519.30 0.70%
2024-04-19 7.71 7.67 -0.14 -1.79% 7.61 7.80 37329 2863.53 0.58%
2024-04-18 7.91 7.81 -0.14 -1.76% 7.74 7.98 43480 3415.94 0.68%
2024-04-17 7.56 7.95 0.56 7.58% 7.50 7.95 62810 4892.05 0.98%
2024-04-16 8.04 7.39 -0.67 -8.31% 7.37 8.14 82922 6351.20 1.29%
2024-04-15 8.45 8.06 -0.43 -5.06% 7.94 8.52 76968 6271.74 1.20%
2024-04-12 8.70 8.49 -0.25 -2.86% 8.45 8.77 52983 4543.35 0.82%
2024-04-11 8.76 8.74 -0.09 -1.02% 8.70 8.94 42873 3774.03 0.67%
2024-04-10 9.06 8.83 -0.31 -3.39% 8.75 9.08 54335 4827.45 0.84%
2024-04-09 8.97 9.14 0.18 2.01% 8.94 9.15 47940 4348.12 0.74%
2024-04-08 9.24 8.96 -0.35 -3.76% 8.92 9.24 61045 5539.13 0.95%
2024-04-03 9.10 9.31 0.11 1.20% 9.10 9.62 91681 8604.63 1.42%
2024-04-02 9.25 9.20 -0.10 -1.08% 9.04 9.28 58204 5325.80 0.90%
2024-04-01 9.33 9.30 -0.03 -0.32% 9.19 9.34 73229 6777.84 1.14%
2024-03-29 9.01 9.33 0.32 3.55% 8.83 9.50 124614 11452.38 1.94%
2024-03-28 8.88 9.01 0.07 0.78% 8.78 9.10 76415 6864.45 1.19%
2024-03-27 9.08 8.94 -0.13 -1.43% 8.90 9.34 97048 8840.41 1.51%
2024-03-26 9.30 9.07 -0.26 -2.79% 8.89 9.43 120945 11018.09 1.88%
2024-03-25 9.43 9.33 -0.27 -2.81% 9.26 9.84 154194 14689.90 2.39%
2024-03-22 9.98 9.60 0.18 1.91% 9.42 10.23 308043 29997.67 4.78%
2024-03-21 8.62 9.42 0.86 10.05% 8.58 9.42 65235 5990.02 1.01%
2024-03-20 8.45 8.56 0.14 1.66% 8.40 8.61 52840 4496.12 0.82%
2024-03-19 8.44 8.42 -0.04 -0.47% 8.39 8.55 42916 3635.82 0.67%
2024-03-18 8.38 8.46 0.06 0.71% 8.30 8.47 50701 4254.02 0.79%
2024-03-15 8.32 8.40 0.06 0.72% 8.25 8.44 45910 3831.08 0.71%
2024-03-14 8.34 8.34 0.05 0.60% 8.25 8.52 62594 5259.41 0.97%
2024-03-13 8.38 8.29 -0.08 -0.96% 8.20 8.42 36708 3038.73 0.57%
2024-03-12 8.18 8.37 0.20 2.45% 8.18 8.38 49347 4094.32 0.77%
2024-03-11 7.91 8.17 0.24 3.03% 7.87 8.18 51009 4103.04 0.79%
2024-03-08 7.86 7.93 0.01 0.13% 7.86 8.05 31012 2465.20 0.48%
2024-03-07 8.10 7.92 -0.18 -2.22% 7.90 8.14 42538 3414.91 0.66%
2024-03-06 8.10 8.10 -0.03 -0.37% 7.92 8.18 40101 3232.25 0.62%
2024-03-05 8.22 8.13 -0.09 -1.09% 8.05 8.25 51530 4203.42 0.80%
2024-03-04 8.11 8.22 0.05 0.61% 8.09 8.32 48408 3967.44 0.75%
2024-03-01 8.28 8.17 -0.07 -0.85% 8.07 8.29 47602 3884.92 0.74%
2024-02-29 7.91 8.24 0.23 2.87% 7.91 8.29 58686 4795.22 0.91%
2024-02-28 8.41 8.01 -0.46 -5.43% 8.00 8.77 84401 7085.72 1.31%
2024-02-27 8.19 8.47 0.21 2.54% 8.15 8.47 48457 4035.83 0.75%
2024-02-26 8.30 8.26 -0.01 -0.12% 8.14 8.43 55006 4552.16 0.85%
2024-02-23 8.08 8.27 0.20 2.48% 7.96 8.27 58618 4752.13 0.91%
2024-02-22 8.13 8.07 0.11 1.38% 7.90 8.13 48192 3867.97 0.75%
2024-02-21 7.86 7.96 0.02 0.25% 7.81 8.27 64763 5221.45 1.01%
2024-02-20 7.89 7.94 -0.01 -0.13% 7.71 7.96 61318 4827.73 0.95%
2024-02-19 8.04 7.95 0.14 1.79% 7.78 8.28 155809 12469.90 2.42%
2024-02-08 7.02 7.81 0.71 10.00% 7.01 7.81 79351 6006.35 1.23%
2024-02-07 7.06 7.10 0.07 1.00% 6.91 7.30 106134 7542.00 1.65%
2024-02-06 6.39 7.03 0.49 7.49% 6.00 7.19 123480 8204.63 1.92%
2024-02-05 7.16 6.54 -0.67 -9.29% 6.49 7.23 144436 9670.50 2.24%