昊帆生物(301393)_成本_均价

相关股票: 宁德时代迈瑞医疗东方财富金龙鱼汇川技术爱尔眼科阳光电源温氏股份智飞生物亿纬锂能中际旭创爱美客同花顺晶盛机电卓胜微蓝思科技三环集团华利集团华大九天泰格医药康龙化成芒果超媒新产业昆仑万维亿联网络先导智能润泽科技贝泰妮深信服沃森生物江波龙圣邦股份华厦眼科天孚通信安克创新北京君正中科创达迈为股份中伟股份景嘉微新宙邦汤臣倍健康泰生物
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧

日期	开盘	最高	最低	收盘	升跌%	收盘/均价	收盘/十均价	交易量/手	交易金额/亿	钱流	日均价	升跌%	升跌%	升跌%	升跌%	升跌均
20230928	76.9	77.86	74.28	74.65	-4.81%	-0.81%	0%	47637	3.585	88.08	75.26	0%	0%	0%	0%	0%
20230927	73.36	79.88	73.36	78.42	5.69%	1.9%	0%	72478	5.5776	140.02	76.96	0%	0%	0%	0%	0%
20230926	75.6	78.52	73.81	74.2	-4.02%	-1.26%	0%	49380	3.7108	100.08	75.15	0%	0%	0%	0%	0%
20230925	73.38	79.8	73.33	77.31	3.63%	0.53%	0%	69951	5.3795	142.37	76.9	0%	0%	0%	0%	0%
20230922	73.38	75.88	71.65	74.6	-0.61%	1.23%	0%	48141	3.5476	100.69	73.69	0%	0%	0%	0%	0%
20230921	76.61	77	73.19	75.06	-4.52%	0.44%	0%	48095	3.5939	108.75	74.73	0%	0%	0%	0%	0%
20230920	75.28	79.79	74.62	78.86	3.36%	1.44%	0%	55255	4.2957	141.54	77.74	0%	0%	0%	0%	0%
20230919	76	81.3	73.81	76.3	1.14%	-1.47%	0%	55671	4.3109	159.75	77.44	0%	0%	0%	0%	0%
20230918	71.96	76	71.72	75.44	5.29%	2.07%	0%	51680	3.8196	157.89	73.91	0%	0%	0%	0%	0%
20230915	70.2	73.37	68.2	71.65	0.65%	0.38%	0%	34505	2.463	111.62	71.38	0%	0%	0%	0%	0%
20230914	69.9	72.73	68.85	71.19	1.85%	0.13%	0%	37572	2.6713	128.03	71.1	0%	0%	0%	0%	0%
20230913	72.29	72.35	68.91	69.9	-5.31%	-0.68%	0%	39899	2.8079	139.96	70.38	0%	0%	0%	0%	0%
20230912	70.2	76.66	70.2	73.82	3.93%	-0.63%	0%	59040	4.3863	228.96	74.29	0%	0%	0%	0%	0%
20230911	67.6	72.4	67.28	71.03	4.1%	-0.21%	0%	39710	2.8265	165.14	71.18	0%	0%	0%	0%	0%
20230908	67.4	69.22	67.26	68.23	2.29%	-0.1%	0%	19950	1.3625	81.93	68.3	0%	0%	0%	0%	0%
20230907	68.01	68.28	66.49	66.7	-2.57%	-0.83%	0%	13377	0.8997	52.45	67.26	0%	0%	0%	0%	0%
20230906	68.2	68.54	67.35	68.46	-0.2%	0.59%	0%	13921	0.9475	52.05	68.06	0%	0%	0%	0%	0%
20230905	68	68.96	66.66	68.6	-0.59%	1.36%	0%	22556	1.5267	79.13	67.68	0%	0%	0%	0%	0%
20230904	69.22	70.6	67.88	69.01	1.6%	-0.04%	0%	24201	1.6709	80.75	69.04	0%	0%	0%	0%	0%
20230901	69.25	69.92	67.57	67.92	-2.78%	-0.92%	0%	18543	1.2711	58.26	68.55	0%	0%	0%	0%	0%
20230831	69.06	70.99	67.72	69.86	1.1%	0.22%	0%	27279	1.9016	72.9	69.71	0%	0%	0%	0%	0%
20230830	67.83	70.77	67.78	69.1	0.16%	-0.29%	0%	27279	1.8903	65.09	69.3	0%	0%	0%	0%	0%
20230829	64.64	69.1	64.51	68.99	6.3%	2.27%	0%	33701	2.2734	67.48	67.46	0%	0%	0%	0%	0%
20230828	70	71	64.31	64.9	-2.79%	-3.89%	0%	33026	2.2304	58.96	67.53	0%	0%	0%	0%	0%
20230825	69.97	70.61	66.76	66.76	-5.14%	-2.37%	0%	26328	1.8002	40.69	68.38	0%	0%	0%	0%	0%
20230824	72.5	72.71	69.82	70.38	-3.24%	-0.98%	0%	27331	1.9427	35.51	71.08	0%	0%	0%	0%	0%
20230823	72.31	73.86	71.18	72.74	-0.83%	0.01%	0%	27586	2.0062	30.66	72.73	0%	0%	0%	0%	0%
20230822	77.41	77.41	71.98	73.35	-4.49%	-1.03%	0%	39255	2.9091	41.76	74.11	0%	0%	0%	0%	0%
20230821	78.04	79.48	75.78	76.8	-1.7%	-0.74%	0%	36579	2.8302	41.26	77.37	0%	0%	0%	0%	0%
20230818	82.02	82.99	78.1	78.13	-7.7%	-2.4%	0%	69073	5.529	82.31	80.05	0%	0%	0%	0%	0%
20230817	86.63	87.05	83.63	84.65	-4.23%	-0.29%	0%	57247	4.8604	77.22	84.9	0%	0%	0%	0%	0%
20230816	89.73	95.07	86.8	88.39	-1.49%	-2.87%	0%	71317	6.4896	108.38	91	0%	0%	0%	0%	0%
20230815	91.16	95.49	88.33	89.73	-2.47%	-2.27%	0%	70722	6.4928	117.61	91.81	0%	0%	0%	0%	0%
20230814	98.01	99.66	87.1	92	-8.31%	-0.73%	0%	95173	8.8202	172.51	92.68	0%	0%	0%	0%	0%
20230811	101.01	110.3	99.5	100.34	0.47%	-3.86%	0%	118357	12.3529	272.18	104.37	0%	0%	0%	0%	0%
20230810	105.9	108	97.08	99.87	0.92%	-1.92%	0%	124484	12.6755	365.19	101.82	0%	0%	0%	0%	0%
20230809	98	98.96	90.78	98.96	20%	2.66%	0%	65174	6.2828	266.35	96.4	0%	0%	0%	0%	0%
20230808	78.98	83.5	77.71	82.47	4.42%	1.99%	0%	23204	1.8763	99.07	80.86	0%	0%	0%	0%	0%
20230807	80.85	81.44	78.53	78.98	-3.45%	-0.84%	0%	17834	1.4205	74.4	79.65	0%	0%	0%	0%	0%
20230804	83.31	84.39	81.6	81.8	-2.44%	-1.17%	0%	15556	1.2876	64.19	82.77	0%	0%	0%	0%	0%
20230803	82.42	85.53	82.42	83.85	1.54%	-0.33%	0%	21484	1.8075	82.43	84.13	0%	0%	0%	0%	0%
20230802	85	85.85	81.74	82.58	-3.05%	-0.96%	0%	21861	1.8227	79.7	83.38	0%	0%	0%	0%	0%
20230801	85.92	89.42	84.5	85.18	-2.32%	-1.62%	0%	27945	2.4195	98.92	86.58	0%	0%	0%	0%	0%
20230731	88.88	91.9	86.78	87.2	-1.88%	-2.21%	0%	34574	3.083	116.91	89.17	0%	0%	0%	0%	0%
20230728	88.85	90.66	86.9	88.87	-0.18%	0.98%	0%	18618	1.6385	57.41	88.01	0%	0%	0%	0%	0%
20230727	88.5	90.7	85.94	89.03	-0.51%	0.38%	0%	18218	1.6158	45.89	88.69	0%	0%	0%	0%	0%
20230726	90.95	91.88	88.95	89.49	-2.2%	-0.67%	0%	17621	1.5875	36.22	90.09	0%	0%	0%	0%	0%
20230725	91.22	93.62	90.01	91.5	-0.33%	0.28%	0%	21999	2.0072	32.93	91.24	0%	0%	0%	0%	0%
20230724	88.43	94	88.43	91.8	2%	0.01%	0%	25808	2.3689	36.16	91.79	0%	0%	0%	0%	0%
20230721	91.07	93.5	87.81	90	0.02%	-0.71%	0%	34870	3.1605	44.67	90.64	0%	0%	0%	0%	0%
20230720	91.8	93.6	89.5	89.98	-4.27%	-1.45%	0%	29688	2.7105	35.51	91.3	0%	0%	0%	0%	0%
20230719	99	99.99	93.4	93.99	-5.79%	-2.11%	0%	35394	3.3984	40.19	96.02	0%	0%	0%	0%	0%
20230718	95.23	100.43	91.97	99.77	1.52%	3.59%	0%	44789	4.3136	45.53	96.31	0%	0%	0%	0%	0%
20230717	94.91	101.6	94.67	98.28	1.63%	0.39%	0%	53471	5.2346	48.58	97.9	0%	0%	0%	0%	0%
20230714	101	108.68	96.69	96.7	-7.02%	-4.81%	0%	81241	8.2532	65.32	101.59	0%	0%	0%	0%	0%
20230713	104.99	108.44	98.43	104	0.88%	-0.45%	0%	97653	10.2022	68.81	104.47	0%	0%	0%	0%	0%
20230712	110.01	118.88	95	103.09	52.32%	-1.75%	0%	177944	18.6725	81.48	104.93	0%	0%	0%	0%	0%