海利生物（603718）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-02-26	16.33	17.15	16.33	16.55	-0.74	-4.28	71,177	11,922	4.74	1.11
2020-02-25	16.97	17.48	16.50	17.29	-0.21	-1.20	140,233	23,918	5.60	2.18
2020-02-24	17.56	18.15	17.44	17.50	-0.02	-0.11	95,995	16,946	4.05	1.49
2020-02-21	17.98	17.98	17.40	17.52	-0.29	-1.63	91,107	15,960	3.26	1.41
2020-02-20	17.70	18.13	17.58	17.81	-0.47	-2.57	139,588	24,798	3.01	2.17
2020-02-19	17.39	18.28	17.06	18.28	1.66	9.99	236,281	42,366	7.34	3.67
2020-02-18	16.89	16.94	16.25	16.62	0.09	0.54	117,555	19,451	4.17	1.83
2020-02-17	15.03	16.53	15.00	16.53	1.50	9.98	168,554	27,199	10.18	2.62
2020-02-14	15.06	15.41	14.93	15.03	0.08	0.54	50,420	7,607	3.21	0.78
2020-02-13	15.63	15.86	14.92	14.95	-0.68	-4.35	119,163	18,065	6.01	1.85
2020-02-12	15.54	15.89	15.43	15.63	-0.13	-0.82	51,701	8,089	2.92	0.80
2020-02-11	16.19	16.25	15.31	15.76	-0.39	-2.41	78,446	12,316	5.82	1.22
2020-02-10	16.02	16.73	15.98	16.15	-0.15	-0.92	68,093	11,061	4.60	1.06
2020-02-07	16.70	16.70	15.60	16.30	-0.44	-2.63	121,285	19,652	6.57	1.88
2020-02-06	15.91	16.90	15.72	16.74	0.64	3.98	131,664	21,398	7.33	2.04
2020-02-05	16.07	16.16	15.60	16.10	0.00	0.00	120,786	19,201	3.48	1.88
2020-02-04	14.93	16.18	14.93	16.10	0.83	5.44	95,883	15,222	8.19	1.49
2020-02-03	16.06	16.97	15.27	15.27	-1.70	-10.02	129,461	20,565	10.02	2.01
2020-01-23	16.48	18.00	16.48	16.97	0.52	3.16	113,832	19,424	9.24	1.77
2020-01-22	16.31	16.81	15.88	16.45	-0.07	-0.42	95,905	15,732	5.63	1.49
2020-01-21	16.13	16.96	15.85	16.52	0.52	3.25	97,263	15,892	6.94	1.51
2020-01-20	16.28	16.60	15.58	16.00	-0.20	-1.23	97,708	15,744	6.30	1.52
2020-01-17	15.85	16.45	15.60	16.20	0.14	0.87	142,162	22,779	5.29	2.21
2020-01-16	14.73	16.16	14.73	16.06	1.37	9.33	195,392	30,908	9.73	3.03
2020-01-15	14.62	14.95	14.44	14.69	0.06	0.41	40,494	5,943	3.49	0.63
2020-01-14	14.82	14.96	14.50	14.63	-0.21	-1.42	44,039	6,455	3.10	0.68
2020-01-13	14.60	14.99	14.40	14.84	0.19	1.30	65,940	9,705	4.03	1.02
2020-01-10	13.92	15.15	13.92	14.65	0.84	6.08	103,412	15,099	8.91	1.61
2020-01-09	13.72	13.95	13.62	13.81	0.26	1.92	33,787	4,664	2.44	0.52
2020-01-08	13.65	13.95	13.55	13.55	-0.23	-1.67	42,337	5,807	2.90	0.66
2020-01-07	13.14	14.23	13.10	13.78	0.58	4.39	75,748	10,321	8.56	1.18
2020-01-06	13.13	13.34	12.92	13.20	0.15	1.15	36,575	4,809	3.22	0.57
2020-01-03	13.01	13.30	12.89	13.05	-0.01	-0.08	36,210	4,724	3.14	0.56
2020-01-02	12.92	13.44	12.92	13.06	0.26	2.03	52,328	6,897	4.06	0.81

起始日期	上市日
截止日期	今日

海利生物 (603718)

海利生物(603718) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值