昊海生科 (688366) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-12	54.88	54.66	-0.23	-0.42%	54.17	55.16	9255	5053	0.48%
2025-09-11	53.99	54.89	0.70	1.29%	53.25	54.90	11929	6453	0.61%
2025-09-10	55.24	54.19	-1.03	-1.87%	54.17	55.64	9596	5238	0.49%
2025-09-09	56.04	55.22	-0.92	-1.64%	54.68	56.50	11788	6529	0.61%
2025-09-08	54.66	56.14	1.49	2.73%	54.50	56.88	18232	10227	0.94%
2025-09-05	53.66	54.65	1.15	2.15%	53.10	54.70	12513	6735	0.64%
2025-09-04	53.89	53.50	-0.35	-0.65%	52.80	54.34	12459	6685	0.64%
2025-09-03	54.85	53.85	-0.78	-1.43%	53.70	55.01	8856	4804	0.46%
2025-09-02	55.28	54.63	-0.65	-1.18%	54.05	55.87	11100	6088	0.57%
2025-09-01	54.98	55.28	0.50	0.91%	54.65	55.51	14054	7743	0.72%
2025-08-29	55.30	54.78	-0.43	-0.78%	54.66	55.50	13621	7491	0.70%
2025-08-28	55.60	55.21	-0.55	-0.99%	53.62	56.39	16302	8967	0.84%
2025-08-27	57.33	55.76	-1.52	-2.65%	55.57	57.75	15730	8924	0.81%
2025-08-26	57.26	57.28	-0.34	-0.59%	57.20	57.95	10534	6063	0.54%
2025-08-25	57.86	57.62	0.14	0.24%	57.26	58.59	16512	9552	0.85%
2025-08-22	57.49	57.48	-0.11	-0.19%	56.85	57.80	11747	6716	0.61%
2025-08-21	57.35	57.59	0.20	0.35%	57.14	58.85	15275	8843	0.79%
2025-08-20	55.70	57.39	0.64	1.13%	55.70	57.50	16694	9429	0.86%
2025-08-19	55.83	56.75	0.78	1.39%	55.69	58.97	25609	14682	1.32%
2025-08-18	55.34	55.97	0.79	1.43%	55.34	56.29	14721	8237	0.76%
2025-08-15	54.72	55.18	0.55	1.01%	54.39	55.28	11236	6171	0.58%
2025-08-14	55.61	54.63	-0.98	-1.76%	54.58	55.99	11234	6207	0.58%
2025-08-13	55.30	55.61	0.39	0.71%	54.55	55.70	12361	6830	0.64%
2025-08-12	54.94	55.22	0.32	0.58%	54.82	56.02	13855	7676	0.71%
2025-08-11	54.30	54.90	0.80	1.48%	54.14	55.09	10931	5974	0.56%
2025-08-08	54.37	54.10	-0.15	-0.28%	53.82	54.77	8142	4417	0.42%
2025-08-07	54.20	54.25	-0.09	-0.17%	54.19	55.15	10210	5571	0.53%
2025-08-06	54.30	54.34	-0.03	-0.06%	54.16	54.83	7524	4093	0.39%
2025-08-05	54.20	54.37	0.06	0.11%	53.94	54.94	9200	5001	0.47%
2025-08-04	53.77	54.31	0.38	0.70%	53.03	54.45	9002	4837	0.46%
2025-08-01	53.80	53.93	0.33	0.62%	53.64	55.20	11735	6383	0.60%
2025-07-31	54.44	53.60	-0.92	-1.69%	53.46	54.89	12967	7027	0.67%
2025-07-30	54.80	54.52	-0.44	-0.80%	53.89	55.42	14155	7766	0.73%
2025-07-29	54.22	54.96	0.69	1.27%	53.73	55.22	13475	7354	0.69%
2025-07-28	54.99	54.27	-0.66	-1.20%	54.20	55.30	14708	8017	0.76%
2025-07-25	55.30	54.93	-0.09	-0.16%	54.62	55.66	16431	9037	0.85%
2025-07-24	53.39	55.02	1.63	3.05%	53.39	55.60	19646	10719	1.01%
2025-07-23	53.30	53.39	0.10	0.19%	52.88	54.15	12669	6788	0.65%
2025-07-22	52.44	53.29	0.82	1.56%	52.20	54.12	14315	7628	0.74%
2025-07-21	52.52	52.47	-0.23	-0.44%	52.38	52.87	7685	4041	0.40%
2025-07-18	52.45	52.70	0.24	0.46%	52.10	52.76	10014	5245	0.52%
2025-07-17	51.73	52.46	0.91	1.77%	51.54	52.74	13528	7066	0.70%
2025-07-16	51.33	51.55	0.45	0.88%	51.00	51.87	9192	4724	0.47%
2025-07-15	51.27	51.10	-0.17	-0.33%	50.57	51.52	6176	3149	0.32%
2025-07-14	51.40	51.27	-0.16	-0.31%	51.12	51.63	4928	2526	0.25%
2025-07-11	51.20	51.43	0.21	0.41%	51.08	51.64	7285	3743	0.38%
2025-07-10	50.93	51.22	0.22	0.43%	50.78	51.25	5350	2735	0.28%
2025-07-09	50.82	51.00	0.18	0.35%	50.66	51.68	9136	4676	0.47%
2025-07-08	50.33	50.82	0.67	1.34%	50.16	51.15	7636	3884	0.39%
2025-07-07	50.58	50.15	-0.26	-0.52%	49.96	50.75	4564	2290	0.24%
2025-07-04	50.78	50.41	-0.34	-0.67%	50.29	51.20	6446	3258	0.33%
2025-07-03	50.64	50.75	0.11	0.22%	50.55	51.04	5530	2811	0.28%
2025-07-02	50.80	50.64	-0.29	-0.57%	50.28	51.34	5685	2873	0.29%
2025-07-01	51.49	50.93	-0.31	-0.60%	50.60	51.49	5642	2874	0.29%
2025-06-30	50.22	51.24	1.08	2.15%	49.79	51.54	8857	4497	0.46%
2025-06-27	50.70	50.75	0.01	0.02%	50.68	51.21	5816	2957	0.30%
2025-06-26	51.26	50.74	-0.52	-1.01%	50.70	51.30	5015	2554	0.26%
2025-06-25	50.36	51.26	0.46	0.91%	50.35	51.40	8797	4476	0.45%
2025-06-24	50.02	50.80	1.21	2.44%	49.79	50.85	7486	3777	0.39%
2025-06-23	49.28	49.59	0.14	0.28%	49.08	49.76	4820	2382	0.25%
2025-06-20	49.50	49.45	-0.15	-0.30%	49.42	50.07	4524	2247	0.23%
2025-06-19	50.70	49.60	-1.12	-2.21%	49.32	50.99	10934	5464	0.56%
2025-06-18	51.54	50.72	-1.00	-1.93%	50.52	51.94	8438	4302	0.43%
2025-06-17	51.64	51.72	0.17	0.33%	51.50	53.16	14401	7527	0.74%
2025-06-16	51.48	51.55	-0.45	-0.87%	50.62	51.81	8858	4557	0.46%
2025-06-13	51.72	52.00	0.28	0.54%	50.60	52.89	25814	13247	1.33%
2025-06-12	51.43	51.72	0.28	0.54%	51.14	52.19	12780	6583	0.66%
2025-06-11	51.41	51.44	0.03	0.06%	51.30	52.20	8806	4550	0.45%
2025-06-10	52.42	51.41	-0.55	-1.06%	50.80	52.62	11343	5868	0.58%
2025-06-09	51.62	51.96	0.51	0.99%	51.45	52.53	10063	5229	0.52%