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(%) |
| 2021-05-18 | 16.93 | 17.12 | 16.47 | 16.55 | -0.43 | -2.53 | 117,781 | 19,622 | 3.83 | 1.83 |
| 2021-05-17 | 17.24 | 17.93 | 16.80 | 16.98 | -0.12 | -0.70 | 164,826 | 28,330 | 6.61 | 2.56 |
| 2021-05-14 | 16.67 | 17.53 | 16.67 | 17.10 | 0.45 | 2.70 | 203,891 | 35,113 | 5.17 | 3.17 |
| 2021-05-13 | 16.98 | 17.18 | 16.44 | 16.65 | 0.15 | 0.91 | 164,844 | 27,546 | 4.48 | 2.56 |
| 2021-05-12 | 16.07 | 17.41 | 16.01 | 16.50 | 0.28 | 1.73 | 174,779 | 29,446 | 8.63 | 2.71 |
| 2021-05-11 | 16.53 | 16.60 | 15.86 | 16.22 | -0.58 | -3.45 | 150,676 | 24,409 | 4.40 | 2.34 |
| 2021-05-10 | 15.49 | 17.04 | 15.49 | 16.80 | 1.31 | 8.46 | 223,216 | 37,128 | 10.01 | 3.47 |
| 2021-05-07 | 15.31 | 15.69 | 15.11 | 15.49 | -0.22 | -1.40 | 152,821 | 23,465 | 3.69 | 2.37 |
| 2021-05-06 | 17.00 | 17.00 | 15.71 | 15.71 | -1.74 | -9.97 | 232,511 | 37,132 | 7.39 | 3.61 |
| 2021-04-30 | 17.00 | 17.64 | 16.90 | 17.45 | 0.16 | 0.93 | 125,766 | 21,754 | 4.28 | 1.95 |
| 2021-04-29 | 17.35 | 17.83 | 17.03 | 17.29 | -0.05 | -0.29 | 158,811 | 27,772 | 4.61 | 2.47 |
| 2021-04-28 | 17.22 | 17.74 | 16.77 | 17.34 | 0.08 | 0.46 | 198,310 | 34,456 | 5.62 | 3.08 |
| 2021-04-27 | 16.54 | 17.26 | 15.68 | 17.26 | 0.80 | 4.86 | 243,191 | 40,341 | 9.60 | 3.78 |
| 2021-04-26 | 15.39 | 16.88 | 15.39 | 16.46 | 1.07 | 6.95 | 205,144 | 33,734 | 9.68 | 3.19 |
| 2021-04-23 | 15.61 | 15.80 | 15.32 | 15.39 | -0.47 | -2.96 | 80,642 | 12,497 | 3.03 | 1.25 |
| 2021-04-22 | 16.17 | 16.59 | 15.83 | 15.86 | -0.31 | -1.92 | 112,011 | 18,063 | 4.70 | 1.74 |
| 2021-04-21 | 15.31 | 16.25 | 15.31 | 16.17 | 0.67 | 4.32 | 143,749 | 22,926 | 6.06 | 2.23 |
| 2021-04-20 | 15.27 | 16.10 | 15.24 | 15.50 | 0.16 | 1.04 | 122,052 | 19,148 | 5.61 | 1.90 |
| 2021-04-19 | 15.27 | 15.61 | 15.01 | 15.34 | 0.07 | 0.46 | 89,212 | 13,714 | 3.93 | 1.39 |
| 2021-04-16 | 14.82 | 15.45 | 14.66 | 15.27 | 0.40 | 2.69 | 126,903 | 19,168 | 5.31 | 1.97 |
| 2021-04-15 | 15.85 | 15.90 | 14.75 | 14.87 | -0.93 | -5.89 | 155,309 | 23,453 | 7.28 | 2.41 |
| 2021-04-14 | 15.96 | 16.15 | 15.60 | 15.80 | -0.26 | -1.62 | 86,901 | 13,756 | 3.42 | 1.35 |
| 2021-04-13 | 15.80 | 16.39 | 15.37 | 16.06 | 0.03 | 0.19 | 151,918 | 24,060 | 6.36 | 2.36 |
| 2021-04-12 | 16.76 | 17.05 | 15.95 | 16.03 | -0.74 | -4.41 | 136,178 | 22,225 | 6.56 | 2.11 |
| 2021-04-09 | 16.80 | 17.16 | 16.62 | 16.77 | -0.11 | -0.65 | 102,237 | 17,189 | 3.20 | 1.59 |
| 2021-04-08 | 17.46 | 17.60 | 16.83 | 16.88 | -0.57 | -3.27 | 131,779 | 22,523 | 4.41 | 2.05 |
| 2021-04-07 | 17.70 | 18.08 | 17.40 | 17.45 | -0.43 | -2.40 | 191,463 | 33,747 | 3.80 | 2.97 |
| 2021-04-06 | 16.63 | 17.99 | 16.12 | 17.88 | 1.41 | 8.56 | 262,989 | 44,532 | 11.35 | 4.08 |
| 2021-04-02 | 17.20 | 17.43 | 16.26 | 16.47 | 0.11 | 0.67 | 260,462 | 43,783 | 7.15 | 4.04 |
| 2021-04-01 | 17.26 | 17.50 | 16.02 | 16.36 | -0.70 | -4.10 | 275,087 | 45,254 | 8.68 | 4.27 |
