昊帆生物（301393）历史行情

以下为昊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
2026-10-02	65.730	67.130	69.450	65.170	1.230	1.866%	367.67万	2.49亿	8.362%
2026-10-01	65.730	67.130	69.450	65.170	1.230	1.866%	367.67万	2.49亿	8.362%
2026-09-30	65.730	67.130	69.450	65.170	1.230	1.866%	3.68万	0.00亿	0.000%
2026-09-29	65.970	65.900	68.780	65.010	-0.150	-0.227%	3.33万	0.00亿	0.000%
2026-09-28	66.680	66.050	68.680	64.710	-0.930	-1.388%	3.56万	0.00亿	0.000%
2026-09-27	70.960	66.980	72.160	66.880	-4.520	-6.322%	588.32万	4.04亿	13.381%
2026-09-24	70.960	66.980	72.160	66.880	-4.520	-6.322%	5.88万	0.00亿	0.000%
2026-09-23	65.000	71.500	72.760	64.920	5.820	8.861%	8.21万	0.00亿	0.000%
2026-09-22	62.300	65.680	66.950	62.060	2.920	4.653%	5.89万	0.00亿	0.000%
2026-09-21	60.920	62.760	63.000	60.480	2.320	3.839%	3.71万	0.00亿	0.000%
2026-09-18	59.160	60.440	61.770	58.970	1.500	2.545%	3.26万	0.00亿	0.000%
2026-09-17	58.580	58.940	60.280	57.800	0.390	0.666%	3.04万	0.00亿	0.000%
2026-09-16	58.140	58.550	59.970	57.700	0.310	0.532%	3.11万	0.00亿	0.000%
2026-09-15	57.000	58.240	59.590	56.580	0.620	1.076%	2.47万	0.00亿	0.000%
2026-09-14	54.950	57.620	57.950	54.380	2.580	4.688%	2.42万	0.00亿	0.000%
2026-09-11	56.590	55.040	56.600	54.100	-1.960	-3.439%	2.30万	0.00亿	0.000%
2026-09-10	58.000	57.000	58.010	55.790	-1.380	-2.364%	2.40万	0.00亿	0.000%
2026-09-09	56.500	58.380	59.170	55.720	1.360	2.385%	3.66万	0.00亿	0.000%
2026-09-08	56.400	57.020	57.380	55.700	0.520	0.920%	2.97万	0.00亿	0.000%
2026-09-07	55.460	56.500	56.980	55.390	0.770	1.382%	1.49万	0.00亿	0.000%
2026-09-04	56.920	55.730	57.480	55.310	-1.170	-2.056%	2.16万	0.00亿	0.000%
2026-09-03	56.990	56.900	58.240	56.520	0.200	0.353%	2.42万	0.00亿	0.000%
2026-09-02	57.500	56.700	57.780	56.070	-0.840	-1.460%	2.04万	0.00亿	0.000%
2026-09-01	56.570	57.540	57.900	55.610	1.250	2.221%	2.55万	0.00亿	0.000%
2026-08-31	57.200	56.290	57.200	55.600	-1.370	-2.376%	2.10万	0.00亿	0.000%
2026-08-28	58.610	57.660	59.000	57.360	-1.370	-2.321%	1.99万	0.00亿	0.000%
2026-08-27	58.280	59.030	59.340	57.500	0.610	1.044%	2.49万	0.00亿	0.000%
2026-08-26	60.710	58.420	61.800	58.030	-2.650	-4.339%	3.02万	0.00亿	0.000%
2026-08-25	60.320	61.070	61.290	55.640	-0.250	-0.408%	3.90万	0.00亿	0.000%
2026-08-24	65.410	61.320	66.320	60.770	-4.110	-6.282%	2.94万	0.00亿	0.000%
2026-08-21	68.390	65.430	68.800	64.900	-3.470	-5.036%	3.69万	0.00亿	0.000%
2026-08-20	67.010	68.900	72.300	66.000	4.200	6.491%	5.65万	0.00亿	0.000%
2026-08-19	67.640	64.700	68.800	64.260	-4.280	-6.205%	2.26万	0.00亿	0.000%
2026-08-18	69.400	68.980	70.020	67.340	-0.480	-0.691%	1.87万	0.00亿	0.000%
2026-08-17	67.630	69.460	69.460	66.940	1.260	1.848%	2.23万	0.00亿	0.000%
2026-08-14	68.610	68.200	69.390	66.660	-0.890	-1.288%	2.50万	0.00亿	0.000%
2026-08-13	66.210	69.090	71.090	66.210	2.080	3.104%	3.80万	0.00亿	0.000%
2026-08-12	65.600	67.010	67.980	65.600	0.430	0.646%	2.03万	0.00亿	0.000%
2026-08-11	66.880	66.580	69.000	65.880	-0.400	-0.597%	3.96万	0.00亿	0.000%
2026-08-10	66.050	66.980	67.370	64.880	1.310	1.995%	4.18万	0.00亿	0.000%
2026-08-07	58.580	65.670	65.800	58.210	7.460	12.816%	4.28万	0.00亿	0.000%
2026-08-06	58.440	58.210	59.900	57.070	-0.590	-1.003%	2.68万	0.00亿	0.000%
2026-08-05	55.740	58.800	59.210	55.480	2.690	4.794%	3.49万	0.00亿	0.000%
2026-08-04	52.550	56.110	56.700	52.550	4.730	9.206%	4.01万	0.00亿	0.000%
2026-08-03	52.610	51.380	53.290	49.900	-1.500	-2.837%	2.81万	0.00亿	0.000%
2026-07-31	52.080	52.880	54.480	51.760	1.580	3.080%	2.96万	0.00亿	0.000%
2026-07-30	56.730	51.300	56.730	51.100	-5.450	-9.604%	3.32万	0.00亿	0.000%
2026-07-29	59.000	56.750	59.310	55.510	-1.910	-3.256%	2.67万	0.00亿	0.000%
2026-07-28	60.930	58.660	61.410	57.660	-2.590	-4.229%	2.20万	0.00亿	0.000%
2026-07-27	57.010	61.250	61.790	57.000	3.400	5.877%	3.37万	0.00亿	0.000%
2026-07-24	60.800	57.850	61.700	57.660	-3.650	-5.935%	2.65万	0.00亿	0.000%
2026-07-23	58.110	61.500	63.500	58.050	2.770	4.716%	4.16万	0.00亿	0.000%
2026-07-22	57.000	58.730	61.400	56.840	0.870	1.504%	3.34万	0.00亿	0.000%
2026-07-21	58.000	57.860	58.230	52.780	-0.440	-0.755%	3.94万	0.00亿	0.000%
2026-07-20	59.300	58.300	61.090	56.680	-1.760	-2.930%	4.02万	0.00亿	0.000%
2026-07-17	65.770	60.060	66.490	59.700	-6.510	-9.779%	5.25万	0.00亿	0.000%
2026-07-16	67.690	66.570	69.480	65.360	-3.670	-5.225%	5.69万	0.00亿	0.000%
2026-07-15	69.580	70.240	74.680	68.400	-0.900	-1.265%	8.42万	0.00亿	0.000%
2026-07-14	67.230	71.140	71.780	66.090	3.630	5.377%	5.62万	0.00亿	0.000%
2026-07-13	66.990	67.510	71.800	66.490	1.030	1.549%	5.12万	0.00亿	0.000%
2026-07-10	62.370	66.480	68.760	61.330	3.930	6.283%	4.06万	0.00亿	0.000%
2026-07-09	61.520	62.550	63.230	60.300	1.780	2.929%	2.79万	0.00亿	0.000%
2026-07-08	64.360	60.770	65.270	60.700	-3.660	-5.681%	3.78万	0.00亿	0.000%
2026-07-07	67.040	64.430	67.480	64.000	-3.870	-5.666%	4.39万	0.00亿	0.000%
2026-07-06	65.640	68.300	70.500	64.500	1.570	2.353%	4.92万	0.00亿	0.000%
2026-07-03	66.330	66.730	68.500	64.120	1.900	2.931%	4.65万	0.00亿	0.000%
2026-07-02	71.040	64.830	73.260	64.780	-2.280	-3.397%	5.73万	0.00亿	0.000%
2026-07-01	64.450	67.110	67.790	61.680	2.340	3.613%	5.16万	0.00亿	0.000%
2026-06-30	62.540	64.770	65.880	61.600	1.670	2.647%	5.33万	0.00亿	0.000%
2026-06-29	55.190	63.100	64.900	54.560	6.990	12.458%	7.00万	0.00亿	0.000%
2026-06-26	56.290	56.110	58.300	54.930	-0.190	-0.337%	2.94万	0.00亿	0.000%
2026-06-25	54.300	56.300	58.000	51.000	1.790	3.284%	3.33万	0.00亿	0.000%
2026-06-24	54.010	54.510	55.400	54.010	1.300	2.443%	1.85万	0.00亿	0.000%
2026-06-23	52.230	53.210	54.730	51.510	1.210	2.327%	1.66万	0.00亿	0.000%
2026-06-22	52.320	52.000	53.570	49.630	-0.870	-1.646%	1.46万	0.00亿	0.000%
2026-06-18	51.960	52.870	54.200	51.000	1.190	2.303%	1.64万	0.00亿	0.000%
2026-06-17	51.400	51.680	52.300	50.400	0.440	0.859%	0.94万	0.00亿	0.000%
2026-06-16	50.380	51.240	51.940	50.290	0.640	1.265%	1.03万	0.00亿	0.000%
2026-06-15	50.450	50.600	50.980	49.210	0.640	1.281%	1.26万	0.00亿	0.000%
2026-06-12	49.880	49.960	50.260	49.160	0.590	1.195%	0.88万	0.00亿	0.000%
2026-06-11	49.650	49.370	50.470	48.830	-1.100	-2.180%	0.82万	0.00亿	0.000%
2026-06-10	50.930	50.470	51.820	49.630	-0.550	-1.078%	0.98万	0.00亿	0.000%
2026-06-09	50.000	51.020	51.910	49.200	1.120	2.244%	1.34万	0.00亿	0.000%
2026-06-08	53.180	49.900	53.180	49.000	-4.080	-7.558%	2.23万	0.00亿	0.000%
2026-06-05	54.620	53.980	55.000	53.200	-0.100	-0.185%	0.99万	0.00亿	0.000%
2026-06-04	54.050	54.080	54.400	52.670	-0.010	-0.018%	1.02万	0.00亿	0.000%
2026-06-03	53.700	54.090	54.600	53.370	0.240	0.446%	1.03万	0.00亿	0.000%
2026-06-02	56.250	53.850	56.250	53.610	-2.340	-4.164%	1.48万	0.00亿	0.000%
2026-06-01	55.890	56.190	56.970	55.080	0.070	0.125%	1.44万	0.00亿	0.000%
2026-05-29	56.760	56.120	57.310	55.300	-0.880	-1.544%	1.79万	0.00亿	0.000%
2026-05-28	55.770	57.000	57.730	55.470	0.980	1.749%	1.63万	0.00亿	0.000%
2026-05-27	59.570	56.020	59.570	55.600	-3.570	-5.991%	3.65万	0.00亿	0.000%
2026-05-26	63.550	59.590	64.480	59.100	-4.570	-7.123%	2.68万	0.00亿	0.000%
2026-05-25	63.100	64.160	64.360	62.320	0.660	1.039%	1.99万	0.00亿	0.000%
2026-05-22	63.240	63.500	64.440	62.300	-0.190	-0.298%	2.22万	0.00亿	0.000%
2026-05-21	64.110	63.690	66.230	63.340	-0.662	-1.029%	3.04万	0.00亿	0.000%
2026-05-20	61.232	64.352	65.442	60.632	2.900	4.719%	3.92万	0.00亿	0.000%
2026-05-19	62.232	61.452	63.332	60.122	-0.670	-1.079%	2.36万	0.00亿	0.000%
2026-05-18	58.122	62.122	62.282	57.012	4.220	7.288%	4.01万	0.00亿	0.000%
2026-05-15	57.832	57.902	59.502	56.952	0.620	1.082%	2.93万	0.00亿	0.000%
2026-05-14	58.182	57.282	60.352	56.742	-0.310	-0.538%	1.93万	0.00亿	0.000%
2026-05-13	57.632	57.592	58.712	57.292	0.060	0.104%	1.54万	0.00亿	0.000%
2026-05-12	58.872	57.532	60.022	57.302	-1.050	-1.792%	2.28万	0.00亿	0.000%
2026-05-11	58.632	58.582	59.312	56.942	-0.030	-0.051%	2.33万	0.00亿	0.000%
2026-05-08	59.352	58.612	59.622	58.012	-0.920	-1.545%	1.66万	0.00亿	0.000%
2026-05-07	59.212	59.532	60.282	57.732	0.210	0.354%	2.33万	0.00亿	0.000%
2026-05-06	58.722	59.322	59.952	58.232	0.770	1.315%	1.77万	0.00亿	0.000%
2026-04-30	58.602	58.552	59.652	57.822	-0.260	-0.442%	1.28万	0.00亿	0.000%
2026-04-29	60.282	58.812	60.472	57.842	-2.170	-3.558%	2.32万	0.00亿	0.000%
2026-04-28	60.612	60.982	62.582	59.862	0.370	0.610%	2.23万	0.00亿	0.000%
2026-04-27	59.792	60.612	62.302	59.312	0.950	1.592%	2.47万	0.00亿	0.000%
2026-04-24	61.952	59.662	61.952	58.802	-1.290	-2.116%	2.21万	0.00亿	0.000%
2026-04-23	61.022	60.952	62.782	60.232	-0.690	-1.119%	2.75万	0.00亿	0.000%
2026-04-22	56.902	61.642	61.922	56.152	5.140	9.097%	5.13万	0.00亿	0.000%
2026-04-21	57.042	56.502	57.722	56.252	-1.100	-1.910%	1.83万	0.00亿	0.000%
2026-04-20	57.192	57.602	60.202	56.892	0.240	0.418%	2.76万	0.00亿	0.000%
2026-04-17	57.532	57.362	59.232	56.512	-1.000	-1.713%	2.99万	0.00亿	0.000%
2026-04-16	59.342	58.362	59.542	57.932	-0.970	-1.635%	3.18万	0.00亿	0.000%
2026-04-15	57.492	59.332	60.312	55.812	1.900	3.308%	5.92万	0.00亿	0.000%
2026-04-14	54.682	57.432	57.702	54.062	2.600	4.742%	5.52万	0.00亿	0.000%
2026-04-13	53.462	54.832	56.882	53.352	0.540	0.995%	4.50万	0.00亿	0.000%
2026-04-10	49.492	54.292	56.372	49.242	4.950	10.032%	6.41万	0.00亿	0.000%
2026-04-09	50.632	49.342	50.892	48.932	-1.560	-3.065%	1.63万	0.00亿	0.000%
2026-04-08	50.182	50.902	51.392	49.862	1.570	3.183%	1.64万	0.00亿	0.000%
2026-04-07	48.802	49.332	50.472	47.332	0.000	0.000%	2.15万	0.00亿	0.000%
2026-04-03	52.232	49.112	52.562	49.002	0.000	0.000%	2.67万	0.00亿	0.000%
2026-04-02	53.502	53.082	54.682	52.432	0.000	0.000%	3.47万	0.00亿	0.000%
2026-04-01	52.842	54.382	54.812	51.782	0.000	0.000%	3.70万	0.00亿	0.000%