当前位置: 爱股网 > 股票行情 > 健帆生物(300529)股票行情

健帆生物(300529)股票行情

健帆生物(300529)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

健帆生物(300529)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
2026-03-26	17.73	17.47	-0.25	-1.41%	17.42	17.80	28202	4951.51	0.55%	0.00
2026-03-25	17.80	17.72	-0.02	-0.11%	17.68	17.92	30976	5504.98	0.60%	0.00
2026-03-24	17.75	17.74	0.20	1.14%	17.51	17.90	33855	5979.97	0.66%	0.00
2026-03-23	18.07	17.54	-0.71	-3.89%	17.40	18.07	61232	10857.05	1.19%	0.00
2026-03-20	18.61	18.25	-0.38	-2.04%	18.22	18.74	43176	7950.22	0.84%	1.00
2026-03-19	18.89	18.63	-0.28	-1.48%	18.57	18.89	36864	6880.56	0.72%	0.00
2026-03-18	19.08	18.91	-0.16	-0.84%	18.86	19.10	27200	5149.72	0.53%	0.00
2026-03-17	18.95	19.07	0.16	0.85%	18.87	19.20	36267	6919.60	0.71%	0.00
2026-03-16	18.89	18.91	0.08	0.42%	18.73	18.92	31639	5957.41	0.62%	0.00
2026-03-13	18.82	18.83	-0.02	-0.11%	18.73	18.94	30574	5769.78	0.60%	0.00
2026-03-12	18.87	18.85	-0.03	-0.16%	18.74	18.89	29190	5494.14	0.57%	0.00
2026-03-11	18.98	18.88	-0.10	-0.53%	18.84	19.00	31538	5964.26	0.62%	0.00
2026-03-10	18.83	18.98	0.27	1.44%	18.77	19.02	36112	6820.21	0.70%	0.00
2026-03-09	18.90	18.71	-0.27	-1.42%	18.52	18.90	52123	9735.22	1.02%	0.00
2026-03-06	18.72	18.98	0.19	1.01%	18.71	19.00	31741	6012.41	0.62%	0.00
2026-03-05	19.03	18.79	0.08	0.43%	18.72	19.03	34934	6578.35	0.68%	0.00
2026-03-04	18.97	18.71	-0.30	-1.58%	18.70	19.09	49087	9259.82	0.96%	0.00
2026-03-03	19.36	19.01	-0.34	-1.76%	19.00	19.48	56769	10884.01	1.11%	0.00
2026-03-02	19.67	19.35	-0.50	-2.52%	19.32	19.77	55943	10892.11	1.09%	0.00
2026-02-27	19.80	19.85	0.05	0.25%	19.70	19.86	29070	5754.87	0.57%	0.00
2026-02-26	19.99	19.80	-0.18	-0.90%	19.77	20.05	39593	7854.07	0.77%	6.00
2026-02-25	19.80	19.98	0.18	0.91%	19.80	20.07	32245	6442.87	0.63%	0.00
2026-02-24	20.00	19.80	0.01	0.05%	19.78	20.02	37158	7377.88	0.73%	0.00
2026-02-13	20.05	19.79	-0.25	-1.25%	19.77	20.15	46035	9185.53	0.90%	0.00
2026-02-12	20.35	20.04	-0.30	-1.47%	20.01	20.36	51655	10377.80	1.01%	0.00
2026-02-11	20.34	20.34	0.00	0.00%	20.30	20.43	28112	5727.19	0.55%	0.00
2026-02-10	20.54	20.34	-0.20	-0.97%	20.33	20.54	37831	7718.93	0.74%	0.00
2026-02-09	20.59	20.54	0.03	0.15%	20.48	20.71	39977	8214.95	0.78%	0.00
2026-02-06	20.61	20.51	-0.15	-0.73%	20.47	20.75	45813	9447.17	0.89%	0.00
2026-02-05	20.63	20.66	0.03	0.15%	20.53	20.78	55925	11560.79	1.09%	0.00
2026-02-04	20.49	20.63	0.14	0.68%	20.30	20.65	50814	10400.22	0.99%	0.00
2026-02-03	20.05	20.49	0.55	2.76%	20.05	20.52	66982	13656.75	1.31%	0.00
2026-02-02	20.00	19.94	-0.07	-0.35%	19.93	20.50	69509	14063.59	1.36%	0.00
2026-01-30	20.34	20.01	-0.32	-1.57%	19.96	20.50	56357	11346.76	1.10%	0.00
2026-01-29	20.32	20.33	-0.08	-0.39%	20.16	20.55	61286	12483.23	1.20%	0.00
2026-01-28	20.72	20.41	-0.29	-1.40%	20.30	20.73	59450	12151.95	1.16%	0.00
2026-01-27	20.85	20.70	-0.20	-0.96%	20.32	20.88	76340	15712.31	1.49%	0.00
2026-01-26	20.80	20.90	0.21	1.01%	20.43	21.08	102454	21287.84	2.00%	0.00
2026-01-23	20.24	20.69	0.52	2.58%	20.20	20.70	64006	13135.38	1.25%	0.00
2026-01-22	20.08	20.17	0.10	0.50%	20.06	20.21	36112	7269.59	0.70%	0.00
2026-01-21	20.06	20.07	0.05	0.25%	19.93	20.17	33941	6813.78	0.66%	0.00
2026-01-20	20.22	20.02	-0.18	-0.89%	19.94	20.29	53789	10809.38	1.05%	0.00
2026-01-19	20.10	20.20	0.02	0.10%	20.03	20.28	49039	9901.06	0.96%	0.00
2026-01-16	20.51	20.18	-0.33	-1.61%	20.12	20.70	78194	15845.08	1.53%	0.00
2026-01-15	20.85	20.51	-0.34	-1.63%	20.50	21.04	68822	14216.96	1.34%	0.00
2026-01-14	20.95	20.85	-0.11	-0.52%	20.62	21.35	112577	23685.66	2.20%	0.00
2026-01-13	20.72	20.96	0.27	1.30%	20.60	21.38	128760	27022.07	2.51%	0.00
2026-01-12	20.67	20.69	0.02	0.10%	20.55	20.78	62169	12841.90	1.21%	0.00
2026-01-09	20.40	20.67	0.26	1.27%	20.40	20.70	59975	12353.34	1.17%	0.00
2026-01-08	20.10	20.41	0.29	1.44%	20.08	20.51	55551	11310.27	1.08%	0.00
2026-01-07	20.30	20.12	-0.20	-0.98%	20.12	20.48	45416	9216.53	0.89%	0.00
2026-01-06	20.46	20.32	0.09	0.44%	20.23	20.49	48610	9889.66	0.95%	0.00
2026-01-05	19.66	20.23	0.56	2.85%	19.61	20.28	54875	11019.47	1.07%	0.00
2025-12-31	19.92	19.67	-0.19	-0.96%	19.67	19.97	31092	6144.93	0.61%	0.00
2025-12-30	19.94	19.86	-0.11	-0.55%	19.85	20.04	27034	5392.83	0.53%	0.00
2025-12-29	20.14	19.97	-0.15	-0.75%	19.94	20.18	27320	5473.37	0.53%	0.00
2025-12-26	20.16	20.12	-0.04	-0.20%	20.10	20.29	33776	6819.89	0.66%	0.00
2025-12-25	19.99	20.16	0.29	1.46%	19.86	20.23	35815	7193.14	0.70%	0.00
2025-12-24	19.62	19.87	0.25	1.27%	19.60	19.96	27971	5545.07	0.55%	0.00
2025-12-23	19.92	19.62	-0.25	-1.26%	19.60	19.93	25095	4957.81	0.49%	0.00
2025-12-22	19.82	19.87	0.04	0.20%	19.76	19.98	29722	5921.30	0.58%	0.00
2025-12-19	19.75	19.83	0.10	0.51%	19.69	19.89	28624	5672.00	0.56%	0.00
2025-12-18	19.63	19.73	0.07	0.36%	19.59	19.79	26313	5189.73	0.51%	0.00
2025-12-17	19.70	19.66	0.08	0.41%	19.34	19.74	30198	5902.17	0.59%	0.00
2025-12-16	19.41	19.58	0.13	0.67%	19.19	19.67	39972	7752.93	0.78%	0.00
2025-12-15	19.78	19.45	-0.30	-1.52%	19.44	19.78	37785	7385.84	0.74%	0.00
2025-12-12	19.75	19.75	0.02	0.10%	19.61	19.83	48453	9547.12	0.95%	0.00
2025-12-11	20.02	19.73	-0.29	-1.45%	19.68	20.11	33373	6609.86	0.65%	0.00
2025-12-10	20.02	20.02	-0.01	-0.05%	19.81	20.11	31002	6189.37	0.61%	0.00
2025-12-09	20.08	20.03	-0.09	-0.45%	20.02	20.16	23249	4672.41	0.45%	0.00
2025-12-08	20.16	20.12	-0.03	-0.15%	20.09	20.25	28000	5642.73	0.55%	0.00
2025-12-05	19.92	20.15	0.26	1.31%	19.66	20.18	36103	7180.68	0.71%	0.00
2025-12-04	20.07	19.89	-0.18	-0.90%	19.86	20.13	24519	4891.80	0.48%	0.00
2025-12-03	20.24	20.07	-0.17	-0.84%	20.04	20.29	24350	4896.00	0.48%	0.00
2025-12-02	20.34	20.24	-0.07	-0.34%	20.13	20.34	20907	4228.44	0.41%	0.00
2025-12-01	20.33	20.31	-0.02	-0.10%	20.25	20.45	28421	5786.71	0.56%	0.00
2025-11-28	20.14	20.33	0.24	1.19%	20.00	20.35	29333	5927.83	0.57%	0.00
2025-11-27	20.04	20.09	0.08	0.40%	20.00	20.27	25414	5115.28	0.50%	0.00
2025-11-26	20.22	20.01	-0.20	-0.99%	20.01	20.36	28946	5843.45	0.57%	0.00
2025-11-25	20.24	20.21	0.06	0.30%	20.10	20.32	33324	6747.29	0.65%	0.00

深证大盘股票行情在线 K线走势图

健帆生物(300529)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58