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 |
|---|
| 2025-06-17 | 26.67 | 26.22 | -0.23 | -0.87% | 25.97 | 27.22 | 29044 | 7707.96 | 2.38% | 0.00 |
| 2025-06-16 | 26.50 | 26.45 | 0.04 | 0.15% | 26.05 | 26.81 | 21701 | 5726.61 | 1.78% | 0.00 |
| 2025-06-13 | 27.15 | 26.41 | -0.88 | -3.22% | 26.12 | 27.59 | 29818 | 7933.87 | 2.44% | 0.00 |
| 2025-06-12 | 26.70 | 27.29 | 0.51 | 1.90% | 26.48 | 27.31 | 33018 | 8899.27 | 2.70% | 0.00 |
| 2025-06-11 | 27.62 | 26.78 | -0.65 | -2.37% | 26.75 | 27.66 | 26563 | 7159.26 | 2.18% | 0.00 |
| 2025-06-10 | 27.33 | 27.43 | 0.09 | 0.33% | 26.88 | 27.90 | 48905 | 13401.38 | 4.01% | 0.00 |
| 2025-06-09 | 26.38 | 27.34 | 1.00 | 3.80% | 26.38 | 28.08 | 60212 | 16479.05 | 4.93% | 0.00 |
| 2025-06-06 | 26.71 | 26.34 | -0.15 | -0.57% | 25.88 | 26.84 | 34053 | 8950.93 | 2.79% | 0.00 |
| 2025-06-05 | 27.10 | 26.49 | -0.66 | -2.43% | 26.26 | 27.10 | 43115 | 11466.17 | 3.53% | 0.00 |
| 2025-06-04 | 28.30 | 27.15 | -1.44 | -5.04% | 26.60 | 28.34 | 75702 | 20589.94 | 6.20% | 0.00 |
| 2025-06-03 | 25.10 | 28.59 | 3.33 | 13.18% | 24.76 | 29.18 | 103923 | 28522.16 | 8.51% | 0.00 |
| 2025-05-30 | 24.90 | 25.26 | 0.18 | 0.72% | 24.73 | 25.75 | 35017 | 8876.86 | 2.87% | 0.00 |
| 2025-05-29 | 24.05 | 25.08 | 1.05 | 4.37% | 23.87 | 25.08 | 34229 | 8466.35 | 2.80% | 9.00 |
| 2025-05-28 | 24.36 | 24.03 | -0.52 | -2.12% | 23.91 | 24.40 | 15629 | 3769.86 | 1.28% | 0.00 |
| 2025-05-27 | 23.69 | 24.55 | 0.76 | 3.19% | 23.69 | 24.56 | 20304 | 4925.18 | 1.66% | 0.00 |
| 2025-05-26 | 24.20 | 23.79 | -0.41 | -1.69% | 23.51 | 24.47 | 17967 | 4278.49 | 1.47% | 0.00 |
| 2025-05-23 | 23.91 | 24.20 | 0.18 | 0.75% | 23.80 | 24.66 | 21896 | 5345.95 | 1.79% | 0.00 |
| 2025-05-22 | 23.98 | 24.02 | -0.08 | -0.33% | 23.85 | 24.67 | 23115 | 5592.04 | 1.89% | 0.00 |
| 2025-05-21 | 23.84 | 24.10 | 0.26 | 1.09% | 23.84 | 24.94 | 25757 | 6273.82 | 2.11% | 0.00 |
| 2025-05-20 | 23.43 | 23.84 | 0.41 | 1.75% | 23.43 | 24.10 | 17854 | 4266.18 | 1.46% | 0.00 |
| 2025-05-19 | 23.59 | 23.43 | -0.17 | -0.72% | 23.17 | 23.60 | 14172 | 3308.54 | 1.16% | 0.00 |
| 2025-05-16 | 23.70 | 23.60 | 0.06 | 0.25% | 23.27 | 23.84 | 17187 | 4029.71 | 1.41% | 0.00 |
| 2025-05-15 | 22.83 | 23.54 | 0.71 | 3.11% | 22.60 | 24.18 | 27236 | 6387.91 | 2.23% | 0.00 |
| 2025-05-14 | 23.14 | 22.83 | -0.52 | -2.23% | 22.63 | 23.35 | 13546 | 3096.39 | 1.11% | 0.00 |
| 2025-05-13 | 23.18 | 23.35 | 0.33 | 1.43% | 23.04 | 23.73 | 14712 | 3435.56 | 1.21% | 0.00 |
| 2025-05-12 | 22.96 | 23.02 | 0.16 | 0.70% | 22.75 | 23.06 | 8731 | 1999.96 | 0.72% | 0.00 |
| 2025-05-09 | 23.00 | 22.86 | -0.21 | -0.91% | 22.75 | 23.15 | 9933 | 2276.00 | 0.81% | 0.00 |
| 2025-05-08 | 22.91 | 23.07 | 0.16 | 0.70% | 22.82 | 23.18 | 8898 | 2047.29 | 0.73% | 0.00 |
| 2025-05-07 | 23.24 | 22.91 | 0.06 | 0.26% | 22.75 | 23.26 | 11210 | 2581.48 | 0.92% | 0.00 |
| 2025-05-06 | 22.58 | 22.85 | 0.28 | 1.24% | 22.51 | 22.88 | 9607 | 2187.29 | 0.79% | 0.00 |
| 2025-04-30 | 22.76 | 22.57 | 0.03 | 0.13% | 22.54 | 22.84 | 8855 | 2006.83 | 0.73% | 0.00 |
| 2025-04-29 | 21.98 | 22.54 | 0.56 | 2.55% | 21.80 | 22.56 | 10435 | 2337.20 | 0.85% | 0.00 |
| 2025-04-28 | 22.03 | 21.98 | -0.22 | -0.99% | 21.45 | 22.21 | 9688 | 2108.88 | 0.79% | 0.00 |
| 2025-04-25 | 22.57 | 22.20 | -0.33 | -1.46% | 22.17 | 22.68 | 14640 | 3268.76 | 1.20% | 0.00 |
| 2025-04-24 | 22.36 | 22.53 | 0.36 | 1.62% | 22.15 | 22.93 | 20212 | 4576.48 | 1.66% | 0.00 |
| 2025-04-23 | 22.21 | 22.17 | -0.04 | -0.18% | 22.03 | 22.40 | 10325 | 2290.77 | 0.85% | 0.00 |
| 2025-04-22 | 22.10 | 22.21 | 0.00 | 0.00% | 22.03 | 22.39 | 10342 | 2298.05 | 0.85% | 0.00 |
| 2025-04-21 | 22.00 | 22.21 | 0.68 | 3.16% | 21.43 | 22.50 | 18601 | 4119.95 | 1.52% | 0.00 |
| 2025-04-18 | 21.43 | 21.53 | 0.09 | 0.42% | 21.37 | 22.23 | 11758 | 2544.40 | 0.96% | 0.00 |
| 2025-04-17 | 21.24 | 21.44 | 0.06 | 0.28% | 21.02 | 21.70 | 9056 | 1946.78 | 0.74% | 0.00 |
| 2025-04-16 | 22.01 | 21.38 | -0.70 | -3.17% | 21.00 | 22.08 | 14249 | 3053.54 | 1.17% | 0.00 |
| 2025-04-15 | 21.90 | 22.08 | 0.12 | 0.55% | 21.77 | 22.61 | 13650 | 3026.98 | 1.12% | 0.00 |
| 2025-04-14 | 21.75 | 21.96 | 0.36 | 1.67% | 21.66 | 22.31 | 13287 | 2921.89 | 1.09% | 0.00 |
| 2025-04-11 | 21.56 | 21.60 | -0.04 | -0.18% | 21.28 | 21.96 | 17036 | 3683.39 | 1.40% | 0.00 |
| 2025-04-10 | 21.20 | 21.64 | 0.79 | 3.79% | 21.17 | 21.93 | 20131 | 4358.34 | 1.65% | 0.00 |
| 2025-04-09 | 20.17 | 20.85 | 0.22 | 1.07% | 19.00 | 20.99 | 27420 | 5495.85 | 2.25% | 0.00 |
| 2025-04-08 | 20.50 | 20.63 | 0.73 | 3.67% | 20.21 | 21.59 | 30595 | 6371.70 | 2.51% | 0.00 |
| 2025-04-07 | 23.10 | 19.90 | -4.96 | -19.95% | 19.89 | 23.72 | 44590 | 9593.28 | 3.65% | 0.00 |
| 2025-04-03 | 24.12 | 24.86 | 0.58 | 2.39% | 24.12 | 26.11 | 50252 | 12598.89 | 4.12% | 0.00 |
| 2025-04-02 | 23.88 | 24.28 | 0.43 | 1.80% | 23.57 | 24.36 | 26065 | 6276.19 | 2.14% | 0.00 |
| 2025-04-01 | 23.00 | 23.85 | 0.94 | 4.10% | 22.80 | 24.38 | 31350 | 7496.74 | 2.57% | 0.00 |
| 2025-03-31 | 23.12 | 22.91 | -0.21 | -0.91% | 22.60 | 23.45 | 19485 | 4455.38 | 1.60% | 0.00 |
| 2025-03-28 | 23.23 | 23.12 | -0.22 | -0.94% | 23.05 | 24.87 | 33689 | 8082.98 | 2.76% | 0.00 |
| 2025-03-27 | 23.18 | 23.34 | 0.19 | 0.82% | 22.56 | 23.39 | 10292 | 2378.74 | 0.84% | 0.00 |
| 2025-03-26 | 22.83 | 23.15 | 0.32 | 1.40% | 22.70 | 23.46 | 10482 | 2428.78 | 0.86% | 0.00 |
| 2025-03-25 | 23.29 | 22.83 | -0.32 | -1.38% | 22.53 | 23.29 | 11321 | 2582.54 | 0.93% | 0.00 |
| 2025-03-24 | 24.00 | 23.15 | -0.76 | -3.18% | 22.78 | 24.03 | 10589 | 2474.28 | 0.87% | 0.00 |
| 2025-03-21 | 24.38 | 23.91 | -0.30 | -1.24% | 23.76 | 24.61 | 9875 | 2372.47 | 0.81% | 0.00 |
| 2025-03-20 | 24.32 | 24.21 | -0.17 | -0.70% | 24.06 | 24.50 | 8519 | 2064.47 | 0.70% | 0.00 |
| 2025-03-19 | 24.50 | 24.38 | -0.06 | -0.25% | 24.25 | 24.74 | 10018 | 2453.63 | 0.82% | 0.00 |
| 2025-03-18 | 24.65 | 24.44 | -0.17 | -0.69% | 24.40 | 24.90 | 12352 | 3037.25 | 1.01% | 0.00 |
| 2025-03-17 | 24.65 | 24.61 | 0.08 | 0.33% | 24.38 | 24.87 | 12376 | 3043.35 | 1.01% | 0.00 |
| 2025-03-14 | 24.33 | 24.53 | 0.24 | 0.99% | 23.85 | 24.58 | 11499 | 2789.40 | 0.94% | 0.00 |
| 2025-03-13 | 24.50 | 24.29 | -0.14 | -0.57% | 23.87 | 24.63 | 11575 | 2797.01 | 0.95% | 0.00 |
| 2025-03-12 | 25.18 | 24.43 | -0.50 | -2.01% | 24.40 | 25.23 | 13696 | 3367.82 | 1.12% | 0.00 |
| 2025-03-11 | 24.90 | 24.93 | -0.19 | -0.76% | 24.60 | 25.21 | 12959 | 3225.99 | 1.06% | 0.00 |
| 2025-03-10 | 24.88 | 25.12 | 0.29 | 1.17% | 24.83 | 25.52 | 17235 | 4336.95 | 1.41% | 0.00 |
| 2025-03-07 | 25.04 | 24.83 | -0.15 | -0.60% | 24.58 | 25.05 | 16125 | 3996.79 | 1.32% | 0.00 |
| 2025-03-06 | 24.36 | 24.98 | 0.68 | 2.80% | 24.36 | 25.29 | 27891 | 6915.02 | 2.28% | 0.00 |
| 2025-03-05 | 24.69 | 24.30 | -0.45 | -1.82% | 23.81 | 25.11 | 33414 | 8115.02 | 2.74% | 0.00 |
| 2025-03-04 | 22.98 | 24.75 | 1.74 | 7.56% | 22.80 | 24.91 | 46899 | 11260.66 | 3.84% | 0.00 |
| 2025-03-03 | 21.81 | 23.01 | 1.26 | 5.79% | 21.77 | 23.22 | 34583 | 7905.13 | 2.83% | 0.00 |
| 2025-02-28 | 22.65 | 21.75 | -0.87 | -3.85% | 21.62 | 22.79 | 19831 | 4377.20 | 1.62% | 0.00 |
| 2025-02-27 | 23.15 | 22.62 | -0.53 | -2.29% | 22.23 | 23.15 | 23590 | 5335.04 | 1.93% | 0.00 |
| 2025-02-26 | 22.87 | 23.15 | 0.28 | 1.22% | 22.82 | 23.17 | 15052 | 3459.40 | 1.23% | 0.00 |
| 2025-02-25 | 22.90 | 22.87 | -0.18 | -0.78% | 22.67 | 23.14 | 12836 | 2935.35 | 1.05% | 0.00 |
| 2025-02-24 | 23.16 | 23.05 | -0.14 | -0.60% | 22.60 | 23.20 | 16416 | 3751.69 | 1.34% | 0.00 |
| 2025-02-21 | 23.10 | 23.19 | 0.08 | 0.35% | 22.66 | 23.37 | 18367 | 4235.14 | 1.50% | 0.00 |
| 2025-02-20 | 23.04 | 23.11 | 0.06 | 0.26% | 22.81 | 23.39 | 21644 | 5006.08 | 1.77% | 0.00 |
| 2025-02-19 | 22.91 | 23.05 | 0.12 | 0.52% | 22.75 | 23.18 | 14047 | 3231.78 | 1.15% | 0.00 |
深证大盘股票行情在线 K线走势图
