海利生物(603718) 历史交易数据
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(%) |
2022-08-08 | 11.01 | 11.25 | 10.96 | 11.01 | -0.06 | -0.54 | 28,996 | 3,205 | 2.62 | 0.45 |
2022-08-05 | 11.05 | 11.10 | 10.88 | 11.07 | 0.05 | 0.45 | 30,530 | 3,358 | 2.00 | 0.47 |
2022-08-04 | 10.64 | 11.10 | 10.61 | 11.02 | 0.49 | 4.65 | 51,820 | 5,642 | 4.65 | 0.80 |
2022-08-03 | 10.45 | 10.80 | 10.45 | 10.53 | -0.04 | -0.38 | 40,884 | 4,365 | 3.31 | 0.63 |
2022-08-02 | 11.16 | 11.16 | 10.34 | 10.57 | -0.69 | -6.13 | 74,047 | 7,879 | 7.28 | 1.15 |
2022-08-01 | 11.12 | 11.31 | 11.12 | 11.26 | 0.04 | 0.36 | 25,404 | 2,854 | 1.69 | 0.39 |
2022-07-29 | 11.35 | 11.50 | 11.21 | 11.22 | -0.17 | -1.49 | 39,397 | 4,462 | 2.55 | 0.61 |
2022-07-28 | 11.53 | 11.59 | 11.00 | 11.39 | -0.14 | -1.21 | 50,626 | 5,810 | 5.12 | 0.79 |
2022-07-27 | 11.41 | 11.60 | 11.39 | 11.53 | 0.04 | 0.35 | 46,144 | 5,308 | 1.83 | 0.72 |
2022-07-26 | 11.47 | 11.51 | 11.34 | 11.49 | 0.07 | 0.61 | 35,647 | 4,075 | 1.49 | 0.55 |
2022-07-25 | 11.40 | 11.54 | 11.24 | 11.42 | 0.05 | 0.44 | 41,593 | 4,736 | 2.64 | 0.65 |
2022-07-22 | 11.48 | 11.57 | 11.30 | 11.37 | -0.08 | -0.70 | 50,823 | 5,810 | 2.36 | 0.79 |
2022-07-21 | 11.59 | 11.62 | 11.36 | 11.45 | -0.12 | -1.04 | 61,144 | 6,992 | 2.25 | 0.95 |
2022-07-20 | 11.79 | 11.81 | 11.56 | 11.57 | -0.15 | -1.28 | 80,311 | 9,356 | 2.13 | 1.25 |
2022-07-19 | 11.70 | 11.98 | 11.55 | 11.72 | -0.06 | -0.51 | 88,441 | 10,364 | 3.65 | 1.37 |
2022-07-18 | 12.00 | 12.02 | 11.50 | 11.78 | -0.04 | -0.34 | 119,729 | 13,948 | 4.40 | 1.86 |
2022-07-15 | 12.60 | 12.61 | 11.77 | 11.82 | -0.45 | -3.67 | 187,316 | 22,612 | 6.85 | 2.91 |
2022-07-14 | 11.17 | 12.27 | 11.14 | 12.27 | 1.12 | 10.04 | 158,012 | 18,925 | 10.13 | 2.45 |
2022-07-13 | 11.15 | 11.28 | 11.03 | 11.15 | 0.00 | 0.00 | 25,470 | 2,833 | 2.24 | 0.40 |
2022-07-12 | 11.68 | 11.70 | 11.15 | 11.15 | -0.51 | -4.37 | 47,839 | 5,419 | 4.72 | 0.74 |
2022-07-11 | 11.58 | 11.94 | 11.51 | 11.66 | 0.12 | 1.04 | 44,094 | 5,165 | 3.73 | 0.68 |
2022-07-08 | 11.59 | 11.75 | 11.52 | 11.54 | 0.00 | 0.00 | 25,132 | 2,920 | 1.99 | 0.39 |
2022-07-07 | 11.54 | 11.58 | 11.40 | 11.54 | 0.00 | 0.00 | 23,801 | 2,736 | 1.56 | 0.37 |
2022-07-06 | 11.68 | 11.76 | 11.42 | 11.54 | -0.18 | -1.54 | 33,392 | 3,873 | 2.90 | 0.52 |
2022-07-05 | 11.94 | 11.95 | 11.58 | 11.72 | -0.22 | -1.84 | 49,936 | 5,856 | 3.10 | 0.78 |
2022-07-04 | 11.60 | 11.98 | 11.40 | 11.94 | 0.47 | 4.10 | 74,941 | 8,809 | 5.06 | 1.16 |
2022-07-01 | 11.65 | 11.65 | 11.38 | 11.47 | -0.01 | -0.09 | 29,379 | 3,371 | 2.35 | 0.46 |
进入关怀模式