昊海生科(688366)股票行情
昊海生科(688366)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 |
|---|
| 2025-12-12 | 45.82 | 45.80 | 0.08 | 0.17% | 44.88 | 45.82 | 26378 | 11901.77 | 1.36% | 0.00 |
| 2025-12-11 | 47.51 | 45.72 | -1.60 | -3.38% | 45.58 | 47.52 | 15419 | 7112.55 | 0.79% | 0.00 |
| 2025-12-10 | 48.34 | 47.32 | -0.92 | -1.91% | 47.29 | 48.34 | 8877 | 4222.71 | 0.46% | 0.00 |
| 2025-12-09 | 48.40 | 48.24 | -0.67 | -1.37% | 48.23 | 49.08 | 5176 | 2510.29 | 0.27% | 0.00 |
| 2025-12-08 | 48.86 | 48.91 | 0.05 | 0.10% | 48.75 | 49.18 | 4522 | 2215.87 | 0.23% | 0.00 |
| 2025-12-05 | 48.87 | 48.86 | 0.32 | 0.66% | 48.15 | 48.87 | 2998 | 1456.55 | 0.15% | 0.00 |
| 2025-12-04 | 48.86 | 48.54 | -0.17 | -0.35% | 48.28 | 48.88 | 3508 | 1701.36 | 0.18% | 0.00 |
| 2025-12-03 | 49.30 | 48.71 | -0.30 | -0.61% | 48.54 | 49.34 | 3935 | 1918.70 | 0.20% | 0.00 |
| 2025-12-02 | 49.45 | 49.01 | -0.38 | -0.77% | 48.90 | 49.50 | 4324 | 2124.12 | 0.22% | 0.00 |
| 2025-12-01 | 49.20 | 49.39 | -0.11 | -0.22% | 49.20 | 49.56 | 5434 | 2684.31 | 0.28% | 0.00 |
| 2025-11-28 | 49.25 | 49.50 | 0.39 | 0.79% | 48.88 | 49.55 | 4194 | 2062.50 | 0.22% | 0.00 |
| 2025-11-27 | 48.98 | 49.11 | -0.19 | -0.39% | 48.97 | 49.62 | 4136 | 2035.09 | 0.21% | 0.00 |
| 2025-11-26 | 49.72 | 49.30 | -1.17 | -2.32% | 49.29 | 50.18 | 9042 | 4491.02 | 0.47% | 0.00 |
| 2025-11-25 | 49.33 | 50.47 | 1.14 | 2.31% | 49.12 | 51.84 | 12717 | 6398.19 | 0.66% | 0.00 |
| 2025-11-24 | 48.96 | 49.33 | 0.46 | 0.94% | 48.90 | 49.76 | 5565 | 2746.34 | 0.29% | 0.05 |
| 2025-11-21 | 50.00 | 48.87 | -1.19 | -2.38% | 48.67 | 50.42 | 7858 | 3874.48 | 0.40% | 0.00 |
| 2025-11-20 | 50.24 | 50.06 | -0.18 | -0.36% | 49.86 | 50.51 | 5673 | 2844.25 | 0.29% | 0.00 |
| 2025-11-19 | 50.83 | 50.24 | -0.44 | -0.87% | 50.01 | 51.00 | 5471 | 2754.34 | 0.28% | 0.00 |
| 2025-11-18 | 51.13 | 50.68 | -0.46 | -0.90% | 50.55 | 51.46 | 5656 | 2874.76 | 0.29% | 0.00 |
| 2025-11-17 | 51.77 | 51.14 | -1.06 | -2.03% | 50.96 | 52.20 | 9187 | 4713.23 | 0.47% | 0.00 |
| 2025-11-14 | 51.82 | 52.20 | 0.25 | 0.48% | 51.53 | 52.65 | 8518 | 4453.50 | 0.44% | 0.00 |
| 2025-11-13 | 51.84 | 51.95 | 0.13 | 0.25% | 51.33 | 52.06 | 7028 | 3636.59 | 0.36% | 0.00 |
| 2025-11-12 | 51.44 | 51.82 | 0.49 | 0.95% | 51.30 | 52.88 | 13324 | 6928.63 | 0.69% | 0.00 |
| 2025-11-11 | 51.40 | 51.33 | 0.04 | 0.08% | 51.00 | 51.40 | 5525 | 2830.04 | 0.28% | 0.00 |
| 2025-11-10 | 50.28 | 51.29 | 1.01 | 2.01% | 50.28 | 51.35 | 9627 | 4910.99 | 0.50% | 0.00 |
| 2025-11-07 | 50.36 | 50.28 | -0.08 | -0.16% | 50.06 | 50.40 | 4331 | 2176.81 | 0.22% | 0.00 |
| 2025-11-06 | 50.55 | 50.36 | -0.08 | -0.16% | 50.20 | 50.62 | 5822 | 2932.40 | 0.30% | 0.00 |
| 2025-11-05 | 50.65 | 50.44 | -0.12 | -0.24% | 50.24 | 50.72 | 6179 | 3117.94 | 0.32% | 0.00 |
| 2025-11-04 | 50.85 | 50.56 | -0.43 | -0.84% | 50.33 | 50.99 | 5156 | 2607.14 | 0.27% | 0.00 |
| 2025-11-03 | 51.18 | 50.99 | -0.05 | -0.10% | 50.53 | 51.29 | 6875 | 3493.96 | 0.35% | 0.00 |
| 2025-10-31 | 50.32 | 51.04 | 0.92 | 1.84% | 50.09 | 51.37 | 8731 | 4448.11 | 0.45% | 0.00 |
| 2025-10-30 | 50.79 | 50.12 | -0.50 | -0.99% | 50.10 | 50.79 | 4856 | 2445.76 | 0.25% | 0.00 |
| 2025-10-29 | 50.53 | 50.62 | -0.03 | -0.06% | 50.04 | 50.85 | 5398 | 2719.30 | 0.28% | 0.00 |
| 2025-10-28 | 50.88 | 50.65 | -0.23 | -0.45% | 50.55 | 51.08 | 6445 | 3270.47 | 0.33% | 0.00 |
| 2025-10-27 | 50.41 | 50.88 | 0.47 | 0.93% | 50.25 | 51.07 | 8543 | 4330.51 | 0.44% | 0.00 |
| 2025-10-24 | 50.30 | 50.41 | 0.11 | 0.22% | 50.24 | 50.88 | 4894 | 2470.56 | 0.25% | 0.00 |
| 2025-10-23 | 49.97 | 50.30 | 0.35 | 0.70% | 49.46 | 50.40 | 5215 | 2599.69 | 0.27% | 0.00 |
| 2025-10-22 | 50.17 | 49.95 | -0.22 | -0.44% | 49.88 | 50.44 | 4765 | 2385.68 | 0.25% | 0.00 |
| 2025-10-21 | 50.18 | 50.17 | -0.01 | -0.02% | 50.07 | 50.88 | 5291 | 2659.60 | 0.27% | 0.00 |
| 2025-10-20 | 50.45 | 50.18 | 0.16 | 0.32% | 49.22 | 50.48 | 5928 | 2965.41 | 0.31% | 0.00 |
| 2025-10-17 | 51.27 | 50.02 | -0.96 | -1.88% | 50.00 | 51.37 | 7831 | 3961.55 | 0.40% | 0.00 |
| 2025-10-16 | 50.80 | 50.98 | -0.04 | -0.08% | 50.80 | 51.47 | 5335 | 2727.46 | 0.27% | 0.00 |
| 2025-10-15 | 51.08 | 51.41 | 0.45 | 0.88% | 50.78 | 51.68 | 6602 | 3388.29 | 0.34% | 0.00 |
| 2025-10-14 | 51.29 | 50.96 | -0.14 | -0.27% | 50.80 | 51.52 | 7644 | 3911.70 | 0.39% | 0.00 |
| 2025-10-13 | 51.00 | 51.10 | -1.08 | -2.07% | 50.65 | 51.45 | 7810 | 3990.80 | 0.40% | 0.00 |
| 2025-10-10 | 51.76 | 52.18 | 0.07 | 0.13% | 51.76 | 52.36 | 7256 | 3781.15 | 0.37% | 0.00 |
| 2025-10-09 | 52.00 | 52.11 | 0.15 | 0.29% | 51.10 | 52.25 | 9266 | 4785.92 | 0.48% | 0.00 |
| 2025-09-30 | 51.75 | 51.96 | 0.63 | 1.23% | 51.00 | 52.05 | 7267 | 3753.33 | 0.37% | 0.00 |
| 2025-09-29 | 51.08 | 51.33 | 0.12 | 0.23% | 50.53 | 51.63 | 6618 | 3386.75 | 0.34% | 0.00 |
| 2025-09-26 | 51.58 | 51.21 | -0.37 | -0.72% | 51.01 | 51.78 | 5956 | 3051.52 | 0.31% | 0.00 |
| 2025-09-25 | 52.09 | 51.58 | -0.40 | -0.77% | 51.52 | 52.10 | 5839 | 3021.60 | 0.30% | 0.00 |
| 2025-09-24 | 51.39 | 51.98 | 0.58 | 1.13% | 51.20 | 52.07 | 7279 | 3763.72 | 0.38% | 0.00 |
| 2025-09-23 | 52.16 | 51.40 | -0.96 | -1.83% | 50.49 | 52.97 | 10669 | 5468.67 | 0.55% | 0.00 |
| 2025-09-22 | 52.90 | 52.36 | -0.52 | -0.98% | 51.81 | 52.95 | 8025 | 4193.78 | 0.41% | 0.00 |
| 2025-09-19 | 53.35 | 52.88 | -0.32 | -0.60% | 52.53 | 53.80 | 7553 | 3998.13 | 0.39% | 0.00 |
| 2025-09-18 | 54.38 | 53.20 | -1.00 | -1.85% | 52.80 | 54.60 | 11526 | 6205.42 | 0.59% | 0.00 |
| 2025-09-17 | 54.69 | 54.20 | -0.21 | -0.39% | 53.92 | 54.71 | 7631 | 4140.12 | 0.39% | 0.00 |
| 2025-09-16 | 54.43 | 54.41 | 0.01 | 0.02% | 53.98 | 54.58 | 7474 | 4057.42 | 0.39% | 0.00 |
| 2025-09-15 | 54.90 | 54.40 | -0.26 | -0.48% | 54.08 | 54.98 | 9073 | 4938.20 | 0.47% | 0.00 |
| 2025-09-12 | 54.88 | 54.66 | -0.23 | -0.42% | 54.17 | 55.16 | 9255 | 5053.60 | 0.48% | 0.00 |
| 2025-09-11 | 53.99 | 54.89 | 0.70 | 1.29% | 53.25 | 54.90 | 11929 | 6453.14 | 0.61% | 0.00 |
| 2025-09-10 | 55.24 | 54.19 | -1.03 | -1.87% | 54.17 | 55.64 | 9596 | 5238.94 | 0.49% | 0.00 |
| 2025-09-09 | 56.04 | 55.22 | -0.92 | -1.64% | 54.68 | 56.50 | 11788 | 6529.03 | 0.61% | 2.00 |
| 2025-09-08 | 54.66 | 56.14 | 1.49 | 2.73% | 54.50 | 56.88 | 18232 | 10227.78 | 0.94% | 0.00 |
| 2025-09-05 | 53.66 | 54.65 | 1.15 | 2.15% | 53.10 | 54.70 | 12513 | 6735.21 | 0.64% | 0.00 |
| 2025-09-04 | 53.89 | 53.50 | -0.35 | -0.65% | 52.80 | 54.34 | 12459 | 6685.64 | 0.64% | 0.00 |
| 2025-09-03 | 54.85 | 53.85 | -0.78 | -1.43% | 53.70 | 55.01 | 8856 | 4804.02 | 0.46% | 0.00 |
| 2025-09-02 | 55.28 | 54.63 | -0.65 | -1.18% | 54.05 | 55.87 | 11100 | 6088.11 | 0.57% | 0.00 |
| 2025-09-01 | 54.98 | 55.28 | 0.50 | 0.91% | 54.65 | 55.51 | 14054 | 7743.56 | 0.72% | 0.00 |
| 2025-08-29 | 55.30 | 54.78 | -0.43 | -0.78% | 54.66 | 55.50 | 13621 | 7491.31 | 0.70% | 0.00 |
| 2025-08-28 | 55.60 | 55.21 | -0.55 | -0.99% | 53.62 | 56.39 | 16302 | 8967.78 | 0.84% | 0.00 |
| 2025-08-27 | 57.33 | 55.76 | -1.52 | -2.65% | 55.57 | 57.75 | 15730 | 8924.60 | 0.81% | 0.00 |
| 2025-08-26 | 57.26 | 57.28 | -0.34 | -0.59% | 57.20 | 57.95 | 10534 | 6063.46 | 0.54% | 0.00 |
| 2025-08-25 | 57.86 | 57.62 | 0.14 | 0.24% | 57.26 | 58.59 | 16512 | 9552.07 | 0.85% | 0.00 |
| 2025-08-22 | 57.49 | 57.48 | -0.11 | -0.19% | 56.85 | 57.80 | 11747 | 6716.55 | 0.61% | 0.00 |
| 2025-08-21 | 57.35 | 57.59 | 0.20 | 0.35% | 57.14 | 58.85 | 15275 | 8843.30 | 0.79% | 0.00 |
| 2025-08-20 | 55.70 | 57.39 | 0.64 | 1.13% | 55.70 | 57.50 | 16694 | 9429.82 | 0.86% | 0.00 |
| 2025-08-19 | 55.83 | 56.75 | 0.78 | 1.39% | 55.69 | 58.97 | 25609 | 14682.01 | 1.32% | 0.00 |
| 2025-08-18 | 55.34 | 55.97 | 0.79 | 1.43% | 55.34 | 56.29 | 14721 | 8237.64 | 0.76% | 0.00 |
| 2025-08-15 | 54.72 | 55.18 | 0.55 | 1.01% | 54.39 | 55.28 | 11236 | 6171.63 | 0.58% | 0.00 |
上证大盘股票行情在线 K线走势图
昊海生科(688366)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
