海特生物（300683）历史行情

以下为海特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	30.650	27.790	30.650	27.400	2.250	8.810%	2,052.10万	5.95亿	16.793%
2026-10-07	24.990	25.540	26.340	24.700	0.610	2.447%	525.07万	1.35亿	4.297%
2026-10-06	24.990	25.540	26.340	24.700	0.610	2.447%	525.07万	1.35亿	4.297%
2026-10-05	24.990	25.540	26.340	24.700	0.610	2.447%	525.07万	1.35亿	4.297%
2026-10-02	24.990	25.540	26.340	24.700	0.610	2.447%	525.07万	1.35亿	4.297%
2026-10-01	24.990	25.540	26.340	24.700	0.610	2.447%	525.07万	1.35亿	4.297%
2026-09-30	24.990	25.540	26.340	24.700	0.610	2.447%	5.25万	0.00亿	0.000%
2026-09-29	25.000	24.930	25.740	24.650	0.110	0.443%	3.50万	0.00亿	0.000%
2026-09-28	25.300	24.820	25.480	24.570	-0.340	-1.351%	2.82万	0.00亿	0.000%
2026-09-27	25.880	25.160	26.640	25.130	-0.870	-3.342%	478.81万	1.22亿	3.918%
2026-09-24	25.880	25.160	26.640	25.130	-0.870	-3.342%	4.79万	0.00亿	0.000%
2026-09-23	26.260	26.030	26.740	26.010	-0.270	-1.027%	4.72万	0.00亿	0.000%
2026-09-22	25.640	26.300	27.000	25.510	0.160	0.612%	8.43万	0.00亿	0.000%
2026-09-21	25.100	26.140	26.210	25.000	1.070	4.268%	10.20万	0.00亿	0.000%
2026-09-18	24.440	25.070	27.930	24.400	0.630	2.578%	13.84万	0.00亿	0.000%
2026-09-17	22.800	24.440	24.760	22.800	1.500	6.539%	7.46万	0.00亿	0.000%
2026-09-16	22.700	22.940	23.050	22.570	0.100	0.438%	1.98万	0.00亿	0.000%
2026-09-15	22.950	22.840	23.180	22.730	-0.230	-0.997%	2.20万	0.00亿	0.000%
2026-09-14	22.650	23.070	23.340	22.370	0.310	1.362%	3.19万	0.00亿	0.000%
2026-09-11	23.590	22.760	23.640	22.400	-0.920	-3.885%	4.21万	0.00亿	0.000%
2026-09-10	24.280	23.680	24.360	23.650	-0.770	-3.149%	3.34万	0.00亿	0.000%
2026-09-09	24.800	24.450	24.900	24.200	-0.630	-2.512%	3.77万	0.00亿	0.000%
2026-09-08	24.950	25.080	25.280	24.810	0.060	0.240%	3.91万	0.00亿	0.000%
2026-09-07	24.870	25.020	25.140	24.660	0.150	0.603%	2.94万	0.00亿	0.000%
2026-09-04	24.980	24.870	25.420	24.610	0.040	0.161%	3.39万	0.00亿	0.000%
2026-09-03	25.130	24.830	25.290	24.610	-0.300	-1.194%	3.06万	0.00亿	0.000%
2026-09-02	25.320	25.130	25.410	24.880	-0.390	-1.528%	3.25万	0.00亿	0.000%
2026-09-01	25.630	25.520	25.730	25.220	-0.110	-0.429%	3.71万	0.00亿	0.000%
2026-08-31	25.650	25.630	25.700	25.080	-0.250	-0.966%	4.23万	0.00亿	0.000%
2026-08-28	26.240	25.880	26.410	25.700	-0.560	-2.118%	3.94万	0.00亿	0.000%
2026-08-27	26.000	26.440	26.530	25.620	0.240	0.916%	4.88万	0.00亿	0.000%
2026-08-26	26.810	26.200	27.700	25.880	-0.530	-1.983%	5.98万	0.00亿	0.000%
2026-08-25	25.510	26.730	26.860	25.010	0.950	3.685%	7.68万	0.00亿	0.000%
2026-08-24	28.770	25.780	28.800	25.650	-3.320	-11.409%	11.50万	0.00亿	0.000%
2026-08-21	29.900	29.100	30.000	28.600	-1.280	-4.213%	8.80万	0.00亿	0.000%
2026-08-20	30.300	30.380	31.270	29.750	1.530	5.303%	11.87万	0.00亿	0.000%
2026-08-19	30.120	28.850	30.360	28.680	-1.590	-5.223%	8.33万	0.00亿	0.000%
2026-08-18	30.300	30.440	31.520	29.900	0.090	0.297%	7.41万	0.00亿	0.000%
2026-08-17	30.500	30.350	30.590	29.200	-0.250	-0.817%	8.03万	0.00亿	0.000%
2026-08-14	29.840	30.600	31.680	29.170	0.740	2.478%	11.09万	0.00亿	0.000%
2026-08-13	29.860	29.860	31.380	29.210	-0.020	-0.067%	11.46万	0.00亿	0.000%
2026-08-12	30.220	29.880	30.620	29.410	-0.770	-2.512%	9.62万	0.00亿	0.000%
2026-08-11	29.140	30.650	31.220	28.520	1.480	5.074%	15.05万	0.00亿	0.000%
2026-08-10	29.350	29.170	30.360	28.950	-0.260	-0.883%	11.36万	0.00亿	0.000%
2026-08-07	26.350	29.430	29.890	26.230	3.140	11.944%	15.53万	0.00亿	0.000%
2026-08-06	27.160	26.290	27.320	26.010	-0.420	-1.572%	6.60万	0.00亿	0.000%
2026-08-05	26.510	26.710	27.030	26.400	0.060	0.225%	5.77万	0.00亿	0.000%
2026-08-04	26.150	26.650	26.900	26.010	1.070	4.183%	6.33万	0.00亿	0.000%
2026-08-03	25.650	25.580	26.180	25.170	-0.190	-0.737%	6.30万	0.00亿	0.000%
2026-07-31	24.140	25.770	25.880	24.000	1.750	7.286%	7.73万	0.00亿	0.000%
2026-07-30	25.120	24.020	25.480	23.940	-1.350	-5.321%	6.78万	0.00亿	0.000%
2026-07-29	25.900	25.370	26.080	24.930	-0.380	-1.476%	6.13万	0.00亿	0.000%
2026-07-28	25.980	25.750	26.660	25.470	-0.450	-1.718%	6.10万	0.00亿	0.000%
2026-07-27	25.410	26.200	27.170	25.220	0.600	2.344%	7.98万	0.00亿	0.000%
2026-07-24	26.960	25.600	27.340	25.600	-1.740	-6.364%	6.74万	0.00亿	0.000%
2026-07-23	26.620	27.340	27.430	26.160	0.330	1.222%	9.16万	0.00亿	0.000%
2026-07-22	25.700	27.010	28.950	25.520	0.910	3.487%	11.85万	0.00亿	0.000%
2026-07-21	26.880	26.100	26.940	24.060	-1.290	-4.710%	12.17万	0.00亿	0.000%
2026-07-20	26.390	27.390	28.920	26.030	0.470	1.746%	12.23万	0.00亿	0.000%
2026-07-17	30.200	26.920	30.880	26.370	-3.880	-12.597%	15.67万	0.00亿	0.000%
2026-07-16	29.210	30.800	31.680	28.000	1.300	4.407%	22.54万	0.00亿	0.000%
2026-07-15	25.300	29.500	30.080	25.070	4.180	16.509%	19.39万	0.00亿	0.000%
2026-07-14	24.420	25.320	25.420	23.560	0.750	3.053%	6.39万	0.00亿	0.000%
2026-07-13	26.000	24.570	26.250	24.530	-1.350	-5.208%	6.25万	0.00亿	0.000%
2026-07-10	24.590	25.920	26.770	24.050	1.300	5.280%	9.00万	0.00亿	0.000%
2026-07-09	24.530	24.620	25.760	24.050	-0.170	-0.686%	6.31万	0.00亿	0.000%
2026-07-08	26.050	24.790	26.300	24.660	-1.110	-4.286%	6.35万	0.00亿	0.000%
2026-07-07	27.230	25.900	27.300	25.620	-1.620	-5.887%	9.58万	0.00亿	0.000%
2026-07-06	27.600	27.520	29.500	27.380	-0.060	-0.218%	13.23万	0.00亿	0.000%
2026-07-03	27.430	27.580	28.650	26.120	0.800	2.987%	9.33万	0.00亿	0.000%
2026-07-02	26.770	26.780	27.580	26.100	0.030	0.112%	9.60万	0.00亿	0.000%
2026-07-01	25.050	26.750	27.060	24.460	1.740	6.957%	9.69万	0.00亿	0.000%
2026-06-30	24.700	25.010	25.360	24.360	0.170	0.684%	5.81万	0.00亿	0.000%
2026-06-29	23.290	24.840	24.890	22.580	1.510	6.472%	7.87万	0.00亿	0.000%
2026-06-26	24.260	23.330	24.610	23.120	-0.990	-4.071%	4.45万	0.00亿	0.000%
2026-06-25	24.410	24.320	24.740	23.200	-0.230	-0.937%	6.55万	0.00亿	0.000%
2026-06-24	25.050	24.550	25.740	24.500	-0.500	-1.996%	7.10万	0.00亿	0.000%
2026-06-23	23.630	25.050	26.000	23.620	1.260	5.296%	8.69万	0.00亿	0.000%
2026-06-22	23.920	23.790	24.130	22.670	-0.430	-1.775%	6.09万	0.00亿	0.000%
2026-06-18	24.200	24.220	24.750	23.580	0.040	0.165%	3.90万	0.00亿	0.000%
2026-06-17	24.980	24.180	24.980	24.070	-0.760	-3.047%	3.80万	0.00亿	0.000%
2026-06-16	24.930	24.940	25.050	24.260	0.190	0.768%	3.02万	0.00亿	0.000%
2026-06-15	25.020	24.750	25.360	24.550	-0.220	-0.881%	3.47万	0.00亿	0.000%
2026-06-12	24.610	24.970	25.300	24.200	0.680	2.800%	3.59万	0.00亿	0.000%
2026-06-11	24.300	24.290	24.510	23.800	-0.330	-1.340%	2.56万	0.00亿	0.000%
2026-06-10	24.890	24.620	25.200	24.090	-0.280	-1.124%	3.08万	0.00亿	0.000%
2026-06-09	25.080	24.900	25.150	24.310	-0.050	-0.200%	3.89万	0.00亿	0.000%
2026-06-08	25.080	24.950	25.860	24.480	-0.920	-3.556%	3.96万	0.00亿	0.000%
2026-06-05	26.420	25.870	27.550	25.470	-0.320	-1.222%	4.79万	0.00亿	0.000%
2026-06-04	26.550	26.190	26.730	25.900	-0.490	-1.837%	3.59万	0.00亿	0.000%
2026-06-03	25.920	26.680	26.880	25.750	0.550	2.105%	5.01万	0.00亿	0.000%
2026-06-02	27.490	26.130	27.530	25.940	-1.390	-5.051%	5.63万	0.00亿	0.000%
2026-06-01	27.500	27.520	28.230	27.350	0.020	0.073%	4.18万	0.00亿	0.000%
2026-05-29	28.100	27.500	28.580	27.330	-0.600	-2.135%	5.57万	0.00亿	0.000%
2026-05-28	28.300	28.100	28.590	27.500	-0.270	-0.952%	3.33万	0.00亿	0.000%
2026-05-27	29.440	28.370	29.440	28.210	-1.090	-3.700%	4.63万	0.00亿	0.000%
2026-05-26	29.820	29.460	29.970	28.990	-0.630	-2.094%	4.90万	0.00亿	0.000%
2026-05-25	31.720	30.090	32.730	29.660	-1.630	-5.139%	7.45万	0.00亿	0.000%
2026-05-22	32.740	31.720	33.280	31.310	-0.910	-2.789%	6.31万	0.00亿	0.000%
2026-05-21	33.880	32.630	34.960	32.400	-1.430	-4.198%	5.88万	0.00亿	0.000%
2026-05-20	35.000	34.060	35.470	33.300	-1.160	-3.294%	5.87万	0.00亿	0.000%
2026-05-19	34.770	35.220	35.500	34.320	0.660	1.910%	4.77万	0.00亿	0.000%
2026-05-18	35.060	34.560	35.460	34.320	-0.500	-1.426%	5.78万	0.00亿	0.000%
2026-05-15	37.410	35.060	38.160	34.660	-2.450	-6.532%	11.14万	0.00亿	0.000%
2026-05-14	38.160	37.510	38.790	37.500	-0.670	-1.755%	7.37万	0.00亿	0.000%
2026-05-13	38.000	38.180	38.650	36.740	-0.250	-0.651%	9.01万	0.00亿	0.000%
2026-05-12	36.280	38.430	39.160	36.270	1.870	5.115%	16.88万	0.00亿	0.000%
2026-05-11	36.410	36.560	37.170	35.710	0.140	0.384%	8.81万	0.00亿	0.000%
2026-05-08	36.990	36.420	37.170	36.060	-0.590	-1.594%	6.26万	0.00亿	0.000%
2026-05-07	35.470	37.010	37.280	35.470	1.500	4.224%	9.43万	0.00亿	0.000%
2026-05-06	35.080	35.510	35.960	34.550	0.170	0.481%	6.71万	0.00亿	0.000%
2026-04-30	35.130	35.340	35.500	34.520	0.090	0.255%	4.95万	0.00亿	0.000%
2026-04-29	35.000	35.250	35.640	34.410	-0.050	-0.142%	6.87万	0.00亿	0.000%
2026-04-28	35.930	35.300	36.380	34.680	-0.560	-1.562%	11.62万	0.00亿	0.000%
2026-04-27	32.800	35.860	36.200	32.560	3.020	9.196%	19.67万	0.00亿	0.000%
2026-04-24	32.260	32.840	33.020	32.000	0.600	1.861%	6.13万	0.00亿	0.000%
2026-04-23	32.850	32.240	33.130	32.160	-0.870	-2.628%	6.42万	0.00亿	0.000%
2026-04-22	33.710	33.110	34.070	32.830	-0.950	-2.789%	8.57万	0.00亿	0.000%
2026-04-21	33.790	34.060	34.800	33.500	0.160	0.472%	9.72万	0.00亿	0.000%
2026-04-20	34.190	33.900	34.470	33.440	-0.300	-0.877%	6.79万	0.00亿	0.000%
2026-04-17	35.000	34.200	35.360	33.920	-1.030	-2.924%	8.72万	0.00亿	0.000%
2026-04-16	35.400	35.230	35.570	34.760	-0.330	-0.928%	8.45万	0.00亿	0.000%
2026-04-15	36.610	35.560	36.720	35.050	-0.520	-1.441%	15.84万	0.00亿	0.000%
2026-04-14	35.980	36.080	36.200	35.300	0.240	0.670%	11.42万	0.00亿	0.000%
2026-04-13	36.220	35.840	36.400	35.610	-0.350	-0.967%	8.06万	0.00亿	0.000%
2026-04-10	37.100	36.190	37.490	36.110	0.000	0.000%	11.30万	0.00亿	0.000%
2026-04-09	37.910	37.440	38.790	37.120	0.000	0.000%	14.10万	0.00亿	0.000%
2026-04-08	41.630	38.600	42.950	38.380	0.000	0.000%	23.28万	0.00亿	0.000%
2026-04-07	44.600	41.710	45.250	40.500	0.000	0.000%	16.86万	0.00亿	0.000%
2026-04-03	45.070	43.900	47.070	43.500	0.000	0.000%	22.94万	0.00亿	0.000%
2026-04-02	47.050	47.420	50.680	45.210	0.000	0.000%	27.08万	0.00亿	0.000%
2026-04-01	43.870	48.780	49.880	42.440	0.000	0.000%	28.71万	0.00亿	0.000%