海尔生物（688139）历史行情

以下为海尔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	35.190	35.850	36.240	35.150	0.660	1.876%	454.68万	1.63亿	1.437%
2026-10-01	35.190	35.850	36.240	35.150	0.660	1.876%	454.68万	1.63亿	1.437%
2026-09-30	35.190	35.850	36.240	35.150	0.660	1.876%	454.68万	0.00亿	0.000%
2026-09-29	34.610	35.190	36.080	34.170	0.390	1.121%	461.35万	0.00亿	0.000%
2026-09-28	34.700	34.800	35.380	34.430	0.200	0.578%	464.41万	0.00亿	0.000%
2026-09-27	35.000	34.600	35.570	34.600	-0.470	-1.340%	531.83万	1.86亿	1.680%
2026-09-24	35.000	34.600	35.570	34.600	-0.470	-1.340%	531.83万	0.00亿	0.000%
2026-09-23	35.000	35.070	35.660	34.110	0.280	0.805%	594.57万	0.00亿	0.000%
2026-09-22	34.000	34.790	35.260	33.640	0.650	1.904%	890.92万	0.00亿	0.000%
2026-09-21	31.500	34.140	34.280	31.490	2.780	8.865%	964.04万	0.00亿	0.000%
2026-09-18	30.780	31.360	31.800	30.780	0.720	2.350%	344.99万	0.00亿	0.000%
2026-09-17	30.520	30.640	31.100	30.400	-0.070	-0.228%	229.34万	0.00亿	0.000%
2026-09-16	31.280	30.710	31.290	30.620	-0.100	-0.325%	215.82万	0.00亿	0.000%
2026-09-15	31.200	30.810	31.570	30.810	-0.370	-1.187%	206.32万	0.00亿	0.000%
2026-09-14	30.510	31.180	31.580	30.320	0.360	1.168%	212.41万	0.00亿	0.000%
2026-09-11	30.950	30.820	31.180	30.500	-0.180	-0.581%	359.51万	0.00亿	0.000%
2026-09-10	32.000	31.000	32.350	30.990	-1.180	-3.667%	309.92万	0.00亿	0.000%
2026-09-09	32.000	32.180	32.540	31.720	-0.020	-0.062%	268.46万	0.00亿	0.000%
2026-09-08	31.480	32.200	32.320	31.300	0.700	2.222%	340.92万	0.00亿	0.000%
2026-09-07	30.800	31.500	31.930	30.650	0.700	2.273%	420.83万	0.00亿	0.000%
2026-09-04	30.740	30.800	31.130	30.610	0.160	0.522%	267.10万	0.00亿	0.000%
2026-09-03	31.020	30.640	31.320	30.500	-0.410	-1.320%	313.40万	0.00亿	0.000%
2026-09-02	31.640	31.050	31.640	30.920	-0.420	-1.335%	268.25万	0.00亿	0.000%
2026-09-01	31.190	31.470	31.670	31.000	0.280	0.898%	414.00万	0.00亿	0.000%
2026-08-31	31.310	31.190	31.480	30.930	-0.450	-1.422%	315.76万	0.00亿	0.000%
2026-08-28	31.160	31.640	32.600	30.870	0.640	2.065%	555.78万	0.00亿	0.000%
2026-08-27	30.380	31.000	31.090	30.030	0.510	1.673%	387.74万	0.00亿	0.000%
2026-08-26	30.000	30.490	30.630	29.970	0.480	1.599%	369.67万	0.00亿	0.000%
2026-08-25	29.090	30.010	30.160	28.670	1.010	3.483%	422.61万	0.00亿	0.000%
2026-08-24	29.700	29.000	29.980	28.510	-0.540	-1.828%	439.80万	0.00亿	0.000%
2026-08-21	30.040	29.540	30.190	29.220	-0.500	-1.664%	490.13万	0.00亿	0.000%
2026-08-20	29.500	30.040	30.950	29.500	1.710	6.036%	1,065.75万	0.00亿	0.000%
2026-08-19	28.960	28.330	29.150	28.000	-0.640	-2.209%	295.14万	0.00亿	0.000%
2026-08-18	28.930	28.970	29.220	28.600	-0.060	-0.207%	225.22万	0.00亿	0.000%
2026-08-17	28.740	29.030	29.030	28.210	0.190	0.659%	294.60万	0.00亿	0.000%
2026-08-14	29.110	28.840	29.550	28.700	-0.260	-0.893%	254.41万	0.00亿	0.000%
2026-08-13	28.690	29.100	29.650	28.440	0.300	1.042%	381.69万	0.00亿	0.000%
2026-08-12	28.980	28.800	29.340	28.780	-0.160	-0.552%	232.43万	0.00亿	0.000%
2026-08-11	28.930	28.960	29.410	28.810	-0.190	-0.652%	269.39万	0.00亿	0.000%
2026-08-10	29.220	29.150	29.830	28.860	0.010	0.034%	419.18万	0.00亿	0.000%
2026-08-07	28.080	29.140	29.250	27.750	0.960	3.407%	483.23万	0.00亿	0.000%
2026-08-06	28.600	28.180	28.770	28.130	-0.600	-2.085%	312.75万	0.00亿	0.000%
2026-08-05	28.700	28.780	29.100	28.600	-0.030	-0.104%	225.66万	0.00亿	0.000%
2026-08-04	28.830	28.810	29.280	28.700	0.050	0.174%	288.45万	0.00亿	0.000%
2026-08-03	28.360	28.760	28.960	28.230	0.530	1.877%	275.39万	0.00亿	0.000%
2026-07-31	28.140	28.230	28.600	28.140	0.050	0.177%	285.57万	0.00亿	0.000%
2026-07-30	27.800	28.180	28.490	27.800	0.290	1.040%	319.54万	0.00亿	0.000%
2026-07-29	27.060	27.890	27.980	27.020	0.870	3.220%	386.67万	0.00亿	0.000%
2026-07-28	26.900	27.020	27.380	26.720	-0.140	-0.515%	214.18万	0.00亿	0.000%
2026-07-27	26.720	27.160	27.340	26.180	0.580	2.182%	237.50万	0.00亿	0.000%
2026-07-24	27.380	26.580	27.380	26.540	-0.780	-2.851%	226.23万	0.00亿	0.000%
2026-07-23	27.330	27.360	27.600	26.950	-0.120	-0.437%	267.41万	0.00亿	0.000%
2026-07-22	27.600	27.480	28.140	27.190	-0.230	-0.830%	417.07万	0.00亿	0.000%
2026-07-21	27.400	27.710	27.900	27.220	0.270	0.984%	471.65万	0.00亿	0.000%
2026-07-20	27.060	27.440	27.810	26.700	0.480	1.780%	535.80万	0.00亿	0.000%
2026-07-17	28.750	26.960	28.760	26.910	-1.740	-6.063%	612.59万	0.00亿	0.000%
2026-07-16	28.300	28.700	28.940	27.760	0.100	0.350%	534.26万	0.00亿	0.000%
2026-07-15	27.200	28.600	29.340	27.200	1.250	4.570%	699.84万	0.00亿	0.000%
2026-07-14	26.950	27.350	27.680	26.740	0.490	1.824%	382.12万	0.00亿	0.000%
2026-07-13	27.470	26.860	27.470	26.770	-0.440	-1.612%	365.28万	0.00亿	0.000%
2026-07-10	26.990	27.300	27.780	26.230	0.340	1.261%	480.03万	0.00亿	0.000%
2026-07-09	27.050	26.960	27.430	26.600	0.060	0.223%	267.67万	0.00亿	0.000%
2026-07-08	26.980	26.900	27.470	26.650	0.100	0.373%	302.60万	0.00亿	0.000%
2026-07-07	27.830	26.800	27.840	26.730	-1.150	-4.114%	368.26万	0.00亿	0.000%
2026-07-06	27.710	27.950	28.250	27.480	0.320	1.158%	410.58万	0.00亿	0.000%
2026-07-03	27.280	27.630	28.080	27.110	0.800	2.982%	450.79万	0.00亿	0.000%
2026-07-02	26.880	26.830	27.390	26.600	0.020	0.075%	408.27万	0.00亿	0.000%
2026-07-01	26.290	26.810	26.970	25.850	0.390	1.476%	409.71万	0.00亿	0.000%
2026-06-30	25.490	26.420	26.550	25.420	0.670	2.602%	425.48万	0.00亿	0.000%
2026-06-29	24.950	25.750	26.470	24.400	1.050	4.251%	539.68万	0.00亿	0.000%
2026-06-26	25.250	24.700	25.810	24.690	-0.540	-2.139%	338.87万	0.00亿	0.000%
2026-06-25	25.880	25.240	25.880	24.660	-0.740	-2.848%	492.12万	0.00亿	0.000%
2026-06-24	26.930	25.980	27.170	25.980	-0.950	-3.528%	505.51万	0.00亿	0.000%
2026-06-23	26.020	26.930	27.560	26.020	0.690	2.630%	509.90万	0.00亿	0.000%
2026-06-22	26.670	26.240	26.670	25.300	-0.430	-1.612%	491.91万	0.00亿	0.000%
2026-06-18	26.680	26.670	27.190	26.460	-0.004	-0.015%	271.02万	0.00亿	0.000%
2026-06-17	26.774	26.674	26.854	26.474	-0.100	-0.373%	231.08万	0.00亿	0.000%
2026-06-16	26.684	26.774	27.034	26.004	0.020	0.075%	326.86万	0.00亿	0.000%
2026-06-15	26.624	26.754	26.924	26.354	0.010	0.037%	407.89万	0.00亿	0.000%
2026-06-12	26.174	26.744	26.744	25.294	0.670	2.570%	681.38万	0.00亿	0.000%
2026-06-11	26.434	26.074	26.534	25.444	-0.280	-1.062%	425.17万	0.00亿	0.000%
2026-06-10	27.384	26.354	27.384	26.254	-1.120	-4.077%	568.57万	0.00亿	0.000%
2026-06-09	28.974	27.474	28.984	27.374	-1.400	-4.849%	536.39万	0.00亿	0.000%
2026-06-08	29.074	28.874	29.864	28.444	-0.620	-2.102%	395.18万	0.00亿	0.000%
2026-06-05	29.234	29.494	30.094	28.874	0.460	1.584%	301.84万	0.00亿	0.000%
2026-06-04	30.314	29.034	30.364	28.934	-1.170	-3.874%	427.13万	0.00亿	0.000%
2026-06-03	30.674	30.204	30.674	30.074	-0.410	-1.339%	312.19万	0.00亿	0.000%
2026-06-02	31.284	30.614	31.314	30.454	-0.670	-2.142%	351.46万	0.00亿	0.000%
2026-06-01	31.194	31.284	31.674	30.854	0.150	0.482%	368.04万	0.00亿	0.000%
2026-05-29	31.924	31.134	32.034	30.674	-0.710	-2.230%	597.59万	0.00亿	0.000%
2026-05-28	33.674	31.844	33.944	31.534	-1.850	-5.491%	866.06万	0.00亿	0.000%
2026-05-27	34.804	33.694	35.244	33.334	-1.570	-4.452%	914.08万	0.00亿	0.000%
2026-05-26	36.854	35.264	37.114	34.264	-1.770	-4.779%	1,218.27万	0.00亿	0.000%
2026-05-25	36.184	37.034	37.674	36.184	0.570	1.563%	1,288.42万	0.00亿	0.000%
2026-05-22	32.994	36.464	36.824	32.924	3.590	10.920%	2,139.22万	0.00亿	0.000%
2026-05-21	33.014	32.874	34.334	32.874	-0.050	-0.152%	577.83万	0.00亿	0.000%
2026-05-20	33.154	32.924	33.174	32.074	-0.230	-0.694%	289.22万	0.00亿	0.000%
2026-05-19	32.934	33.154	33.714	32.674	0.230	0.699%	322.32万	0.00亿	0.000%
2026-05-18	33.624	32.924	33.624	32.554	-0.710	-2.111%	334.74万	0.00亿	0.000%
2026-05-15	32.964	33.634	34.204	32.774	0.560	1.693%	619.12万	0.00亿	0.000%
2026-05-14	33.674	33.074	33.974	32.714	-0.500	-1.489%	474.34万	0.00亿	0.000%
2026-05-13	32.964	33.574	33.854	32.904	0.360	1.084%	375.40万	0.00亿	0.000%
2026-05-12	33.094	33.214	33.274	32.644	0.050	0.151%	362.25万	0.00亿	0.000%
2026-05-11	31.564	33.164	33.384	31.414	1.660	5.269%	560.27万	0.00亿	0.000%
2026-05-08	31.314	31.504	31.884	31.254	0.210	0.671%	231.08万	0.00亿	0.000%
2026-05-07	31.484	31.294	31.494	30.984	0.060	0.192%	202.69万	0.00亿	0.000%
2026-05-06	31.154	31.234	31.534	31.064	0.160	0.515%	268.61万	0.00亿	0.000%
2026-04-30	32.374	31.074	32.564	30.954	-1.310	-4.045%	442.56万	0.00亿	0.000%
2026-04-29	32.624	32.384	32.854	32.304	-0.240	-0.736%	251.36万	0.00亿	0.000%
2026-04-28	32.474	32.624	33.254	32.384	0.050	0.153%	240.92万	0.00亿	0.000%
2026-04-27	33.154	32.574	33.624	32.554	-0.930	-2.776%	315.03万	0.00亿	0.000%
2026-04-24	33.124	33.504	33.974	32.834	0.230	0.691%	364.19万	0.00亿	0.000%
2026-04-23	32.924	33.274	33.384	32.584	0.290	0.879%	320.16万	0.00亿	0.000%
2026-04-22	32.594	32.984	33.194	32.564	0.160	0.487%	223.73万	0.00亿	0.000%
2026-04-21	32.474	32.824	33.534	32.104	0.330	1.016%	390.13万	0.00亿	0.000%
2026-04-20	32.894	32.494	32.964	32.324	-0.720	-2.168%	362.68万	0.00亿	0.000%
2026-04-17	33.474	33.214	33.594	33.034	-0.490	-1.454%	353.18万	0.00亿	0.000%
2026-04-16	32.034	33.704	33.894	31.834	1.620	5.049%	680.02万	0.00亿	0.000%
2026-04-15	32.914	32.084	33.074	31.854	-0.840	-2.551%	509.83万	0.00亿	0.000%
2026-04-14	32.914	32.924	33.174	32.564	0.030	0.091%	455.22万	0.00亿	0.000%
2026-04-13	30.984	32.894	33.264	30.484	1.850	5.959%	678.54万	0.00亿	0.000%
2026-04-10	30.324	31.044	31.154	30.324	0.820	2.713%	249.09万	0.00亿	0.000%
2026-04-09	31.084	30.224	31.234	30.224	-1.030	-3.296%	245.81万	0.00亿	0.000%
2026-04-08	31.054	31.254	31.324	30.874	0.690	2.258%	283.08万	0.00亿	0.000%
2026-04-07	30.674	30.564	30.874	30.474	0.000	0.000%	167.64万	0.00亿	0.000%
2026-04-03	31.074	30.844	31.274	30.594	0.000	0.000%	185.61万	0.00亿	0.000%
2026-04-02	31.774	31.144	32.144	30.974	0.000	0.000%	308.03万	0.00亿	0.000%
2026-04-01	31.404	31.964	32.254	31.044	0.000	0.000%	369.43万	0.00亿	0.000%