昊帆生物
SZ301393 前复权 GEM
67.13
+1.23
(+1.87%)
今开
65.73
最高
69.45
最低
65.17
昨收
65.90
振幅
6.49%
成交量
367.7万
交易日数
783
数据区间
2023-07-12 ~ 2026-09-30
MA5
67.51
MA10
64.39
MA20
60.65
MA60
61.50
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 65.73 | 69.45 | 65.17 | 67.13 | 368万 |
| 2 | 2026-09-29 | 65.97 | 68.78 | 65.01 | 65.90 | 333万 |
| 3 | 2026-09-28 | 66.68 | 68.68 | 64.71 | 66.05 | 356万 |
| 4 | 2026-09-24 | 70.96 | 72.16 | 66.88 | 66.98 | 588万 |
| 5 | 2026-09-23 | 65.00 | 72.76 | 64.92 | 71.50 | 821万 |
| 6 | 2026-09-22 | 62.30 | 66.95 | 62.06 | 65.68 | 589万 |
| 7 | 2026-09-21 | 60.92 | 63.00 | 60.48 | 62.76 | 371万 |
| 8 | 2026-09-18 | 59.16 | 61.77 | 58.97 | 60.44 | 326万 |
| 9 | 2026-09-17 | 58.58 | 60.28 | 57.80 | 58.94 | 304万 |
| 10 | 2026-09-16 | 58.14 | 59.97 | 57.70 | 58.55 | 311万 |
| 11 | 2026-09-15 | 57.00 | 59.59 | 56.58 | 58.24 | 247万 |
| 12 | 2026-09-14 | 54.95 | 57.95 | 54.38 | 57.62 | 242万 |