健帆生物（300529）历史行情

以下为健帆生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	15.270	14.990	15.380	14.980	-0.280	-1.834%	352.61万	0.53亿	0.688%
2026-10-07	14.930	15.270	15.320	14.930	0.340	2.277%	469.05万	0.71亿	0.915%
2026-10-06	14.930	15.270	15.320	14.930	0.340	2.277%	469.05万	0.71亿	0.915%
2026-10-05	14.930	15.270	15.320	14.930	0.340	2.277%	469.05万	0.71亿	0.915%
2026-10-02	14.930	15.270	15.320	14.930	0.340	2.277%	469.05万	0.71亿	0.915%
2026-10-01	14.930	15.270	15.320	14.930	0.340	2.277%	469.05万	0.71亿	0.915%
2026-09-30	14.930	15.270	15.320	14.930	0.340	2.277%	4.69万	0.00亿	0.000%
2026-09-29	15.020	14.930	15.050	14.860	-0.070	-0.467%	2.56万	0.00亿	0.000%
2026-09-28	15.030	15.000	15.100	14.860	0.040	0.267%	3.21万	0.00亿	0.000%
2026-09-27	15.160	14.960	15.270	14.940	-0.210	-1.384%	353.00万	0.53亿	0.689%
2026-09-24	15.160	14.960	15.270	14.940	-0.210	-1.384%	3.53万	0.00亿	0.000%
2026-09-23	15.230	15.170	15.300	15.150	-0.100	-0.655%	3.48万	0.00亿	0.000%
2026-09-22	15.200	15.270	15.360	15.150	0.100	0.659%	4.58万	0.00亿	0.000%
2026-09-21	15.030	15.170	15.190	15.020	0.160	1.066%	4.52万	0.00亿	0.000%
2026-09-18	15.030	15.010	15.190	15.000	-0.020	-0.133%	3.84万	0.00亿	0.000%
2026-09-17	14.900	15.030	15.080	14.850	0.130	0.872%	2.89万	0.00亿	0.000%
2026-09-16	14.850	14.900	14.960	14.730	0.040	0.269%	3.28万	0.00亿	0.000%
2026-09-15	14.960	14.860	14.990	14.800	-0.080	-0.535%	2.51万	0.00亿	0.000%
2026-09-14	14.900	14.940	15.020	14.850	-0.030	-0.200%	3.61万	0.00亿	0.000%
2026-09-11	15.210	14.970	15.270	14.900	-0.250	-1.643%	3.95万	0.00亿	0.000%
2026-09-10	15.350	15.220	15.380	15.160	-0.160	-1.040%	3.21万	0.00亿	0.000%
2026-09-09	15.600	15.380	15.610	15.350	-0.260	-1.662%	4.17万	0.00亿	0.000%
2026-09-08	15.510	15.640	15.680	15.450	0.130	0.838%	3.26万	0.00亿	0.000%
2026-09-07	15.580	15.510	15.630	15.490	-0.050	-0.321%	3.28万	0.00亿	0.000%
2026-09-04	15.390	15.560	15.720	15.390	0.180	1.170%	5.33万	0.00亿	0.000%
2026-09-03	15.500	15.380	15.540	15.320	-0.070	-0.453%	4.15万	0.00亿	0.000%
2026-09-02	15.710	15.450	15.780	15.420	-0.300	-1.905%	6.24万	0.00亿	0.000%
2026-09-01	15.740	15.750	15.820	15.660	-0.020	-0.127%	5.13万	0.00亿	0.000%
2026-08-31	15.860	15.770	15.930	15.730	-0.130	-0.818%	4.01万	0.00亿	0.000%
2026-08-28	15.910	15.900	15.940	15.800	0.000	0.000%	4.40万	0.00亿	0.000%
2026-08-27	16.000	15.900	16.090	15.820	-0.120	-0.749%	4.97万	0.00亿	0.000%
2026-08-26	15.900	16.020	16.060	15.850	0.150	0.945%	4.79万	0.00亿	0.000%
2026-08-25	15.520	15.870	15.880	15.510	0.310	1.992%	5.28万	0.00亿	0.000%
2026-08-24	15.750	15.560	15.750	15.460	-0.200	-1.269%	6.61万	0.00亿	0.000%
2026-08-21	16.150	15.760	16.260	15.760	-0.520	-3.194%	10.46万	0.00亿	0.000%
2026-08-20	15.840	16.280	16.430	15.840	0.580	3.694%	14.91万	0.00亿	0.000%
2026-08-19	15.770	15.700	15.900	15.650	-0.110	-0.696%	8.07万	0.00亿	0.000%
2026-08-18	16.010	15.810	16.140	15.790	-0.270	-1.679%	7.95万	0.00亿	0.000%
2026-08-17	16.200	16.080	16.210	15.800	-0.130	-0.802%	9.61万	0.00亿	0.000%
2026-08-14	16.340	16.210	16.780	16.120	-0.160	-0.977%	11.46万	0.00亿	0.000%
2026-08-13	16.410	16.370	16.650	16.090	0.040	0.245%	11.57万	0.00亿	0.000%
2026-08-12	16.330	16.330	16.610	16.260	-0.040	-0.244%	10.08万	0.00亿	0.000%
2026-08-11	16.280	16.370	16.860	16.180	-0.040	-0.244%	13.41万	0.00亿	0.000%
2026-08-10	16.310	16.410	16.880	16.200	0.030	0.183%	16.75万	0.00亿	0.000%
2026-08-07	16.800	16.380	16.950	15.940	-1.440	-8.081%	28.23万	0.00亿	0.000%
2026-08-06	18.350	17.820	18.520	17.800	-0.490	-2.676%	10.19万	0.00亿	0.000%
2026-08-05	18.510	18.310	18.550	18.140	-0.180	-0.973%	6.65万	0.00亿	0.000%
2026-08-04	18.900	18.490	18.960	18.480	-0.400	-2.118%	7.02万	0.00亿	0.000%
2026-08-03	18.570	18.890	18.950	18.450	0.290	1.559%	7.44万	0.00亿	0.000%
2026-07-31	18.300	18.600	18.660	18.100	0.070	0.378%	7.62万	0.00亿	0.000%
2026-07-30	18.000	18.530	18.730	17.940	0.490	2.716%	9.66万	0.00亿	0.000%
2026-07-29	17.600	18.040	18.100	17.540	0.480	2.733%	7.58万	0.00亿	0.000%
2026-07-28	17.130	17.560	17.800	17.000	0.260	1.503%	7.15万	0.00亿	0.000%
2026-07-27	16.750	17.300	17.340	16.670	0.500	2.976%	6.65万	0.00亿	0.000%
2026-07-24	17.250	16.800	17.500	16.780	-0.500	-2.890%	6.17万	0.00亿	0.000%
2026-07-23	17.540	17.300	17.560	17.180	-0.250	-1.425%	5.44万	0.00亿	0.000%
2026-07-22	17.580	17.550	17.690	17.300	-0.080	-0.454%	10.05万	0.00亿	0.000%
2026-07-21	17.780	17.630	18.370	17.560	-0.280	-1.563%	13.08万	0.00亿	0.000%
2026-07-20	17.500	17.910	17.950	17.300	0.510	2.931%	12.61万	0.00亿	0.000%
2026-07-17	17.700	17.400	18.000	17.390	-0.300	-1.695%	12.68万	0.00亿	0.000%
2026-07-16	16.900	17.700	17.830	16.810	0.630	3.691%	12.36万	0.00亿	0.000%
2026-07-15	16.530	17.070	17.150	16.380	0.520	3.142%	11.26万	0.00亿	0.000%
2026-07-14	16.290	16.550	17.140	16.150	0.320	1.972%	9.95万	0.00亿	0.000%
2026-07-13	15.980	16.230	16.380	15.890	0.180	1.121%	8.05万	0.00亿	0.000%
2026-07-10	15.840	16.050	16.290	15.700	0.050	0.313%	6.90万	0.00亿	0.000%
2026-07-09	16.130	16.000	16.420	15.920	-0.300	-1.840%	5.02万	0.00亿	0.000%
2026-07-08	16.210	16.300	16.570	16.110	0.090	0.555%	5.42万	0.00亿	0.000%
2026-07-07	16.620	16.210	16.620	16.180	-0.460	-2.759%	5.18万	0.00亿	0.000%
2026-07-06	16.640	16.670	16.790	16.380	0.030	0.180%	6.33万	0.00亿	0.000%
2026-07-03	16.230	16.640	16.690	16.230	0.430	2.653%	7.09万	0.00亿	0.000%
2026-07-02	16.040	16.210	16.500	16.040	0.170	1.060%	7.12万	0.00亿	0.000%
2026-07-01	15.410	16.040	16.160	15.280	0.640	4.156%	7.76万	0.00亿	0.000%
2026-06-30	15.590	15.400	15.740	15.240	-0.330	-2.098%	5.29万	0.00亿	0.000%
2026-06-29	15.020	15.730	15.930	14.730	0.690	4.588%	8.47万	0.00亿	0.000%
2026-06-26	15.450	15.040	15.670	15.020	-0.460	-2.968%	5.70万	0.00亿	0.000%
2026-06-25	15.550	15.500	15.630	15.120	-0.130	-0.832%	5.91万	0.00亿	0.000%
2026-06-24	15.960	15.630	16.140	15.630	-0.220	-1.388%	5.36万	0.00亿	0.000%
2026-06-23	15.490	15.850	16.080	15.490	0.210	1.343%	6.52万	0.00亿	0.000%
2026-06-22	15.680	15.640	15.690	15.100	-0.060	-0.382%	6.80万	0.00亿	0.000%
2026-06-18	15.780	15.700	15.940	15.620	-0.100	-0.633%	5.35万	0.00亿	0.000%
2026-06-17	16.130	15.800	16.200	15.710	-0.290	-1.802%	6.36万	0.00亿	0.000%
2026-06-16	16.450	16.090	16.450	16.050	-0.440	-2.662%	6.93万	0.00亿	0.000%
2026-06-15	16.490	16.530	16.730	16.280	-0.210	-1.254%	7.62万	0.00亿	0.000%
2026-06-12	16.570	16.740	16.740	16.150	0.240	1.455%	15.83万	0.00亿	0.000%
2026-06-11	16.690	16.500	16.880	16.300	-0.200	-1.198%	4.71万	0.00亿	0.000%
2026-06-10	16.470	16.700	16.800	16.020	0.200	1.212%	6.03万	0.00亿	0.000%
2026-06-09	16.800	16.500	16.840	16.420	-0.260	-1.551%	4.12万	0.00亿	0.000%
2026-06-08	16.890	16.760	17.280	16.510	-0.460	-2.671%	5.57万	0.00亿	0.000%
2026-06-05	17.250	17.220	17.500	17.080	-0.030	-0.174%	5.24万	0.00亿	0.000%
2026-06-04	17.730	17.250	17.860	17.190	-0.480	-2.707%	3.72万	0.00亿	0.000%
2026-06-03	18.160	17.730	18.270	17.630	-0.400	-2.206%	5.37万	0.00亿	0.000%
2026-06-02	18.300	18.130	18.580	18.130	-0.130	-0.712%	5.36万	0.00亿	0.000%
2026-06-01	17.710	18.260	18.280	17.630	0.574	3.246%	6.38万	0.00亿	0.000%
2026-05-29	17.406	17.686	17.846	17.316	0.310	1.784%	5.13万	0.00亿	0.000%
2026-05-28	17.526	17.376	17.616	17.186	-0.250	-1.418%	4.48万	0.00亿	0.000%
2026-05-27	17.796	17.626	17.986	17.406	-0.230	-1.288%	5.33万	0.00亿	0.000%
2026-05-26	18.006	17.856	18.246	17.746	-0.210	-1.162%	4.51万	0.00亿	0.000%
2026-05-25	18.276	18.066	18.396	17.876	-0.220	-1.203%	4.68万	0.00亿	0.000%
2026-05-22	18.126	18.286	18.426	18.026	0.100	0.550%	4.62万	0.00亿	0.000%
2026-05-21	18.316	18.186	18.716	18.126	-0.190	-1.034%	5.34万	0.00亿	0.000%
2026-05-20	18.596	18.376	18.596	18.246	-0.270	-1.448%	4.00万	0.00亿	0.000%
2026-05-19	18.456	18.646	18.836	18.396	0.180	0.975%	3.78万	0.00亿	0.000%
2026-05-18	18.646	18.466	18.726	18.346	-0.260	-1.388%	5.30万	0.00亿	0.000%
2026-05-15	18.976	18.726	19.076	18.586	-0.220	-1.161%	6.26万	0.00亿	0.000%
2026-05-14	19.376	18.946	19.446	18.946	-0.440	-2.270%	7.18万	0.00亿	0.000%
2026-05-13	19.496	19.386	19.706	19.356	-0.040	-0.206%	7.18万	0.00亿	0.000%
2026-05-12	19.346	19.426	19.656	19.226	-0.070	-0.359%	6.63万	0.00亿	0.000%
2026-05-11	18.996	19.496	19.586	18.776	0.490	2.578%	11.23万	0.00亿	0.000%
2026-05-08	18.606	19.006	19.116	18.596	0.360	1.931%	6.54万	0.00亿	0.000%
2026-05-07	18.776	18.646	18.856	18.596	-0.180	-0.956%	5.33万	0.00亿	0.000%
2026-05-06	18.706	18.826	18.866	18.576	0.290	1.565%	6.46万	0.00亿	0.000%
2026-04-30	18.556	18.536	18.776	18.476	-0.020	-0.108%	5.59万	0.00亿	0.000%
2026-04-29	18.806	18.556	18.896	18.546	-0.170	-0.908%	7.69万	0.00亿	0.000%
2026-04-28	18.476	18.726	19.366	18.466	1.070	6.060%	16.32万	0.00亿	0.000%
2026-04-27	17.766	17.656	17.896	17.576	-0.420	-2.324%	4.83万	0.00亿	0.000%
2026-04-24	18.006	18.076	18.206	17.856	-0.020	-0.111%	5.31万	0.00亿	0.000%
2026-04-23	17.846	18.096	18.106	17.626	0.230	1.287%	6.93万	0.00亿	0.000%
2026-04-22	18.016	17.866	18.046	17.726	-0.330	-1.814%	7.21万	0.00亿	0.000%
2026-04-21	17.066	18.196	18.416	17.016	1.120	6.559%	14.37万	0.00亿	0.000%
2026-04-20	17.076	17.076	17.186	16.966	0.030	0.176%	3.10万	0.00亿	0.000%
2026-04-17	17.156	17.046	17.196	16.996	-0.170	-0.987%	2.91万	0.00亿	0.000%
2026-04-16	17.216	17.216	17.246	17.046	-0.010	-0.058%	3.60万	0.00亿	0.000%
2026-04-15	17.096	17.226	17.246	17.046	0.200	1.175%	3.86万	0.00亿	0.000%
2026-04-14	17.016	17.026	17.106	16.776	0.070	0.413%	3.40万	0.00亿	0.000%
2026-04-13	17.016	16.956	17.136	16.956	-0.120	-0.703%	2.55万	0.00亿	0.000%
2026-04-10	16.946	17.076	17.246	16.946	0.000	0.000%	3.33万	0.00亿	0.000%
2026-04-09	17.296	16.886	17.326	16.876	0.000	0.000%	3.79万	0.00亿	0.000%
2026-04-08	17.066	17.336	17.376	17.006	0.000	0.000%	4.13万	0.00亿	0.000%
2026-04-07	16.806	16.806	16.946	16.766	0.000	0.000%	1.91万	0.00亿	0.000%
2026-04-03	17.296	16.806	17.326	16.766	0.000	0.000%	3.22万	0.00亿	0.000%
2026-04-02	17.436	17.296	17.446	17.146	0.000	0.000%	3.53万	0.00亿	0.000%
2026-04-01	17.436	17.446	17.506	17.196	0.000	0.000%	3.71万	0.00亿	0.000%