海特生物(300683)股票行情
海特生物(300683)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 |
|---|
| 2025-12-16 | 28.19 | 27.78 | -0.46 | -1.63% | 27.56 | 28.28 | 25405 | 7065.94 | 2.08% | 0.00 |
| 2025-12-15 | 28.50 | 28.24 | -0.28 | -0.98% | 28.15 | 28.69 | 23847 | 6764.66 | 1.95% | 0.00 |
| 2025-12-12 | 28.61 | 28.52 | -0.27 | -0.94% | 28.14 | 28.84 | 31097 | 8869.15 | 2.55% | 0.00 |
| 2025-12-11 | 29.25 | 28.79 | -0.46 | -1.57% | 28.54 | 29.50 | 35840 | 10362.17 | 2.94% | 0.00 |
| 2025-12-10 | 29.51 | 29.25 | -0.47 | -1.58% | 28.90 | 29.85 | 29618 | 8691.50 | 2.43% | 0.00 |
| 2025-12-09 | 29.55 | 29.72 | 0.04 | 0.13% | 29.33 | 30.35 | 39205 | 11713.52 | 3.21% | 0.00 |
| 2025-12-08 | 29.60 | 29.68 | 0.17 | 0.58% | 29.55 | 30.35 | 31944 | 9551.08 | 2.62% | 0.00 |
| 2025-12-05 | 29.15 | 29.51 | 0.29 | 0.99% | 28.52 | 29.55 | 32785 | 9523.73 | 2.69% | 3.00 |
| 2025-12-04 | 29.52 | 29.22 | -0.50 | -1.68% | 29.00 | 29.74 | 25887 | 7589.69 | 2.12% | 0.00 |
| 2025-12-03 | 29.90 | 29.72 | -0.28 | -0.93% | 29.42 | 30.22 | 31424 | 9326.49 | 2.57% | 0.00 |
| 2025-12-02 | 30.60 | 30.00 | -0.60 | -1.96% | 29.79 | 30.70 | 38501 | 11573.67 | 3.15% | 0.00 |
| 2025-12-01 | 30.95 | 30.60 | -0.18 | -0.58% | 30.47 | 31.10 | 43405 | 13314.83 | 3.56% | 0.00 |
| 2025-11-28 | 32.01 | 30.78 | -0.83 | -2.63% | 30.66 | 32.30 | 69338 | 21552.25 | 5.68% | 1.00 |
| 2025-11-27 | 30.20 | 31.61 | 1.67 | 5.58% | 29.40 | 32.20 | 123488 | 38328.22 | 10.12% | 0.00 |
| 2025-11-26 | 29.72 | 29.94 | 0.20 | 0.67% | 29.72 | 31.20 | 59408 | 18072.44 | 4.87% | 0.00 |
| 2025-11-25 | 29.80 | 29.74 | 0.34 | 1.16% | 29.40 | 30.24 | 41365 | 12373.99 | 3.39% | 0.00 |
| 2025-11-24 | 29.17 | 29.40 | 0.50 | 1.73% | 28.82 | 29.66 | 43615 | 12752.36 | 3.57% | 0.00 |
| 2025-11-21 | 30.60 | 28.90 | -1.96 | -6.35% | 28.81 | 30.90 | 56213 | 16550.59 | 4.61% | 7.00 |
| 2025-11-20 | 31.63 | 30.86 | -0.53 | -1.69% | 30.62 | 31.67 | 34182 | 10589.13 | 2.80% | 0.00 |
| 2025-11-19 | 32.16 | 31.39 | -0.81 | -2.52% | 31.16 | 32.33 | 44617 | 14063.76 | 3.66% | 0.00 |
| 2025-11-18 | 33.28 | 32.20 | -1.08 | -3.25% | 32.01 | 33.49 | 56574 | 18344.97 | 4.63% | 0.00 |
| 2025-11-17 | 34.50 | 33.28 | -1.22 | -3.54% | 32.97 | 34.50 | 66847 | 22329.06 | 5.48% | 0.00 |
| 2025-11-14 | 33.96 | 34.50 | 0.24 | 0.70% | 33.70 | 35.49 | 86101 | 29783.44 | 7.05% | 0.00 |
| 2025-11-13 | 34.32 | 34.26 | 0.38 | 1.12% | 33.40 | 34.67 | 81645 | 27818.87 | 6.69% | 0.00 |
| 2025-11-12 | 34.48 | 33.88 | -0.42 | -1.22% | 33.50 | 35.28 | 107687 | 37118.10 | 8.82% | 3.00 |
| 2025-11-11 | 34.07 | 34.30 | 0.14 | 0.41% | 33.35 | 34.72 | 94887 | 32355.79 | 7.77% | 0.00 |
| 2025-11-10 | 33.39 | 34.16 | 1.58 | 4.85% | 32.59 | 34.70 | 113367 | 38339.63 | 9.29% | 22.00 |
| 2025-11-07 | 32.60 | 32.58 | -0.17 | -0.52% | 32.58 | 34.30 | 95388 | 31792.04 | 7.81% | 0.00 |
| 2025-11-06 | 33.43 | 32.75 | -0.54 | -1.62% | 32.38 | 33.56 | 51787 | 16978.62 | 4.24% | 3.00 |
| 2025-11-05 | 34.00 | 33.29 | -1.11 | -3.23% | 32.91 | 34.30 | 65376 | 21872.67 | 5.36% | 0.00 |
| 2025-11-04 | 35.51 | 34.40 | -1.22 | -3.43% | 34.05 | 35.88 | 79755 | 27642.79 | 6.53% | 0.00 |
| 2025-11-03 | 35.02 | 35.62 | 1.16 | 3.37% | 34.11 | 35.92 | 123609 | 43467.66 | 10.13% | 3.00 |
| 2025-10-31 | 31.00 | 34.46 | 3.47 | 11.20% | 30.92 | 35.17 | 158173 | 52971.25 | 12.96% | 0.00 |
| 2025-10-30 | 31.62 | 30.99 | -0.78 | -2.46% | 30.81 | 31.62 | 59352 | 18442.93 | 4.86% | 0.00 |
| 2025-10-29 | 32.00 | 31.77 | -0.41 | -1.27% | 31.48 | 32.45 | 60397 | 19143.03 | 4.95% | 0.00 |
| 2025-10-28 | 32.64 | 32.18 | -0.61 | -1.86% | 31.95 | 32.74 | 53322 | 17178.52 | 4.37% | 0.00 |
| 2025-10-27 | 33.60 | 32.79 | -0.79 | -2.35% | 32.70 | 34.08 | 86197 | 28545.29 | 7.06% | 0.00 |
| 2025-10-24 | 32.31 | 33.58 | 1.52 | 4.74% | 31.80 | 34.13 | 128296 | 42544.49 | 10.51% | 0.00 |
| 2025-10-23 | 33.54 | 32.06 | -2.47 | -7.15% | 31.44 | 33.83 | 136850 | 43966.77 | 11.21% | 0.00 |
| 2025-10-22 | 34.29 | 34.53 | 0.24 | 0.70% | 34.21 | 36.45 | 122513 | 42958.59 | 10.04% | 0.00 |
| 2025-10-21 | 34.71 | 34.29 | -0.41 | -1.18% | 33.91 | 35.89 | 109903 | 38024.32 | 9.00% | 0.00 |
| 2025-10-20 | 35.90 | 34.70 | -1.77 | -4.85% | 33.51 | 36.76 | 170553 | 59424.26 | 13.97% | 0.00 |
| 2025-10-17 | 34.57 | 36.47 | 2.14 | 6.23% | 34.40 | 38.80 | 232127 | 85029.48 | 19.02% | 0.00 |
| 2025-10-16 | 34.06 | 34.33 | 0.08 | 0.23% | 33.80 | 35.88 | 110739 | 38490.59 | 9.07% | 0.00 |
| 2025-10-15 | 32.95 | 34.25 | 1.67 | 5.13% | 32.63 | 35.32 | 128678 | 43926.31 | 10.54% | 1.00 |
| 2025-10-14 | 33.80 | 32.58 | -1.22 | -3.61% | 32.48 | 34.29 | 57280 | 19163.51 | 4.69% | 0.00 |
| 2025-10-13 | 32.50 | 33.80 | 0.06 | 0.18% | 31.78 | 34.20 | 53888 | 17997.12 | 4.41% | 0.00 |
| 2025-10-10 | 33.88 | 33.74 | -0.14 | -0.41% | 33.55 | 34.40 | 57085 | 19375.30 | 4.68% | 0.00 |
| 2025-10-09 | 34.13 | 33.88 | -0.04 | -0.12% | 33.34 | 34.30 | 49141 | 16656.92 | 4.03% | 0.00 |
| 2025-09-30 | 33.94 | 33.92 | 0.00 | 0.00% | 33.70 | 34.22 | 38729 | 13134.46 | 3.17% | 0.00 |
| 2025-09-29 | 34.15 | 33.92 | -0.18 | -0.53% | 33.76 | 34.39 | 55939 | 19037.46 | 4.58% | 0.00 |
| 2025-09-26 | 35.00 | 34.10 | -0.79 | -2.26% | 33.90 | 35.00 | 56384 | 19316.09 | 4.62% | 0.00 |
| 2025-09-25 | 35.70 | 34.89 | -1.01 | -2.81% | 34.60 | 36.64 | 80921 | 28621.09 | 6.63% | 0.00 |
| 2025-09-24 | 36.20 | 35.90 | 0.08 | 0.22% | 35.35 | 36.32 | 66994 | 23970.64 | 5.49% | 0.00 |
| 2025-09-23 | 37.01 | 35.82 | -1.41 | -3.79% | 35.17 | 37.17 | 85549 | 30578.12 | 7.01% | 0.00 |
| 2025-09-22 | 37.46 | 37.23 | -0.01 | -0.03% | 36.79 | 38.90 | 54217 | 20322.70 | 4.44% | 0.00 |
| 2025-09-19 | 37.85 | 37.24 | -0.89 | -2.33% | 37.12 | 38.66 | 56278 | 21169.85 | 4.61% | 0.00 |
| 2025-09-18 | 38.88 | 38.13 | -0.58 | -1.50% | 37.71 | 39.65 | 67851 | 26278.27 | 5.56% | 0.00 |
| 2025-09-17 | 39.68 | 38.71 | -1.29 | -3.23% | 38.43 | 39.98 | 71201 | 27703.73 | 5.83% | 0.00 |
| 2025-09-16 | 41.48 | 40.00 | -1.09 | -2.65% | 39.73 | 41.48 | 71877 | 28963.41 | 5.89% | 5.00 |
| 2025-09-15 | 41.48 | 41.09 | -0.39 | -0.94% | 41.00 | 41.79 | 74908 | 30969.55 | 6.14% | 1.00 |
| 2025-09-12 | 40.15 | 41.48 | 1.22 | 3.03% | 39.47 | 43.66 | 169472 | 70276.91 | 13.88% | 4.00 |
| 2025-09-11 | 39.74 | 40.26 | 0.01 | 0.02% | 38.80 | 40.78 | 67947 | 27195.02 | 5.57% | 0.00 |
| 2025-09-10 | 41.18 | 40.25 | -1.03 | -2.50% | 39.84 | 41.74 | 65498 | 26459.09 | 5.37% | 0.00 |
| 2025-09-09 | 41.44 | 41.28 | -0.39 | -0.94% | 40.39 | 42.38 | 80760 | 33319.49 | 6.62% | 1.00 |
| 2025-09-08 | 42.30 | 41.67 | -1.08 | -2.53% | 40.62 | 42.75 | 86916 | 36102.11 | 7.12% | 1.00 |
| 2025-09-05 | 43.21 | 42.75 | -0.78 | -1.79% | 41.49 | 43.85 | 96193 | 40602.15 | 7.88% | 7.00 |
| 2025-09-04 | 44.61 | 43.53 | -0.98 | -2.20% | 42.60 | 46.69 | 74478 | 33331.07 | 6.10% | 13.00 |
| 2025-09-03 | 45.50 | 44.51 | -0.51 | -1.13% | 44.30 | 46.45 | 68791 | 31072.72 | 5.64% | 0.00 |
| 2025-09-02 | 47.45 | 45.02 | -2.40 | -5.06% | 43.33 | 47.68 | 94299 | 42905.56 | 7.73% | 0.00 |
| 2025-09-01 | 48.18 | 47.42 | -1.30 | -2.67% | 47.20 | 50.28 | 107628 | 52342.21 | 8.82% | 5.00 |
| 2025-08-29 | 49.74 | 48.72 | -1.58 | -3.14% | 48.30 | 50.92 | 89033 | 44053.43 | 7.29% | 0.00 |
| 2025-08-28 | 51.61 | 50.30 | -0.98 | -1.91% | 47.90 | 51.99 | 108868 | 54234.52 | 8.92% | 0.00 |
| 2025-08-27 | 55.11 | 51.28 | -3.78 | -6.87% | 51.01 | 55.55 | 128798 | 68439.15 | 10.55% | 10.00 |
| 2025-08-26 | 59.21 | 55.06 | -4.35 | -7.32% | 54.78 | 61.76 | 145573 | 84122.30 | 11.93% | 6.00 |
| 2025-08-25 | 49.51 | 59.41 | 9.90 | 20.00% | 49.12 | 59.41 | 175821 | 98008.77 | 14.40% | 0.00 |
| 2025-08-22 | 50.56 | 49.51 | -1.22 | -2.40% | 49.37 | 51.75 | 78769 | 39484.38 | 6.45% | 0.00 |
| 2025-08-21 | 53.80 | 50.73 | -2.21 | -4.17% | 50.50 | 53.84 | 78045 | 40365.00 | 6.39% | 0.00 |
| 2025-08-20 | 53.70 | 52.94 | -1.39 | -2.56% | 52.42 | 55.20 | 103490 | 55602.96 | 8.48% | 11.00 |
| 2025-08-19 | 57.40 | 54.33 | -2.61 | -4.58% | 54.33 | 60.95 | 153269 | 88873.33 | 12.56% | 0.00 |
深证大盘股票行情在线 K线走势图
海特生物(300683)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
