华熙生物（688363）历史行情

以下为华熙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
2026-10-06	34.140	34.810	35.130	34.130	0.710	2.082%	369.68万	1.29亿	0.767%
2026-10-05	34.140	34.810	35.130	34.130	0.710	2.082%	369.68万	1.29亿	0.767%
2026-10-02	34.140	34.810	35.130	34.130	0.710	2.082%	369.68万	1.29亿	0.767%
2026-10-01	34.140	34.810	35.130	34.130	0.710	2.082%	369.68万	1.29亿	0.767%
2026-09-30	34.140	34.810	35.130	34.130	0.710	2.082%	369.68万	0.00亿	0.000%
2026-09-29	34.300	34.100	34.920	34.070	-0.200	-0.583%	264.58万	0.00亿	0.000%
2026-09-28	34.700	34.300	35.100	34.230	-0.400	-1.153%	209.00万	0.00亿	0.000%
2026-09-27	35.050	34.700	35.520	34.610	-0.350	-0.999%	239.90万	0.84亿	0.498%
2026-09-24	35.050	34.700	35.520	34.610	-0.350	-0.999%	239.90万	0.00亿	0.000%
2026-09-23	35.000	35.050	35.610	34.890	0.040	0.114%	273.83万	0.00亿	0.000%
2026-09-22	35.000	35.010	35.350	34.830	-0.240	-0.681%	316.57万	0.00亿	0.000%
2026-09-21	34.350	35.250	35.300	34.220	0.800	2.322%	426.03万	0.00亿	0.000%
2026-09-18	34.330	34.450	34.650	34.170	0.310	0.908%	212.41万	0.00亿	0.000%
2026-09-17	34.160	34.140	34.470	33.910	-0.020	-0.059%	114.96万	0.00亿	0.000%
2026-09-16	33.930	34.160	34.280	33.550	0.190	0.559%	131.72万	0.00亿	0.000%
2026-09-15	34.100	33.970	34.210	33.810	-0.180	-0.527%	117.92万	0.00亿	0.000%
2026-09-14	33.800	34.150	34.180	33.760	0.240	0.708%	130.15万	0.00亿	0.000%
2026-09-11	34.480	33.910	34.480	33.820	-0.600	-1.739%	201.44万	0.00亿	0.000%
2026-09-10	34.700	34.510	34.700	34.210	-0.220	-0.633%	142.50万	0.00亿	0.000%
2026-09-09	35.350	34.730	35.350	34.700	-0.590	-1.670%	230.89万	0.00亿	0.000%
2026-09-08	35.170	35.320	35.570	34.770	0.150	0.426%	205.91万	0.00亿	0.000%
2026-09-07	35.170	35.170	35.460	34.900	-0.010	-0.028%	179.11万	0.00亿	0.000%
2026-09-04	35.100	35.180	35.590	35.020	0.210	0.601%	228.66万	0.00亿	0.000%
2026-09-03	35.400	34.970	35.600	34.830	-0.430	-1.215%	220.39万	0.00亿	0.000%
2026-09-02	35.620	35.400	35.620	35.030	-0.270	-0.757%	198.21万	0.00亿	0.000%
2026-09-01	35.500	35.670	35.930	35.500	0.100	0.281%	219.65万	0.00亿	0.000%
2026-08-31	35.900	35.570	36.150	35.380	-0.580	-1.604%	222.62万	0.00亿	0.000%
2026-08-28	35.990	36.150	36.580	35.920	0.200	0.556%	226.94万	0.00亿	0.000%
2026-08-27	36.000	35.950	36.270	35.500	-0.330	-0.910%	226.28万	0.00亿	0.000%
2026-08-26	35.990	36.280	36.770	35.880	0.200	0.554%	226.99万	0.00亿	0.000%
2026-08-25	35.300	36.080	36.140	35.300	0.750	2.123%	218.09万	0.00亿	0.000%
2026-08-24	36.320	35.330	36.520	35.210	-1.050	-2.886%	271.01万	0.00亿	0.000%
2026-08-21	36.630	36.380	36.630	36.000	-0.640	-1.729%	315.22万	0.00亿	0.000%
2026-08-20	36.140	37.020	37.890	36.140	1.340	3.756%	553.55万	0.00亿	0.000%
2026-08-19	36.560	35.680	36.820	35.500	-0.920	-2.514%	284.30万	0.00亿	0.000%
2026-08-18	36.800	36.600	37.070	36.220	-0.370	-1.001%	282.78万	0.00亿	0.000%
2026-08-17	37.200	36.970	37.430	36.510	-0.480	-1.282%	294.80万	0.00亿	0.000%
2026-08-14	38.400	37.450	38.520	37.380	-1.120	-2.904%	369.41万	0.00亿	0.000%
2026-08-13	38.260	38.570	39.390	38.100	0.130	0.338%	428.39万	0.00亿	0.000%
2026-08-12	38.580	38.440	39.170	38.360	-0.150	-0.389%	298.33万	0.00亿	0.000%
2026-08-11	38.810	38.590	38.990	38.350	-0.330	-0.848%	316.39万	0.00亿	0.000%
2026-08-10	38.510	38.920	39.260	38.240	0.160	0.413%	406.17万	0.00亿	0.000%
2026-08-07	38.080	38.760	38.830	37.710	0.680	1.786%	411.29万	0.00亿	0.000%
2026-08-06	39.080	38.080	39.080	37.870	-1.000	-2.559%	398.22万	0.00亿	0.000%
2026-08-05	38.830	39.080	39.080	38.400	0.030	0.077%	422.64万	0.00亿	0.000%
2026-08-04	39.010	39.050	39.300	38.700	-0.040	-0.102%	421.12万	0.00亿	0.000%
2026-08-03	39.890	39.090	39.990	39.010	-0.940	-2.348%	465.53万	0.00亿	0.000%
2026-07-31	38.000	40.030	40.270	37.990	1.130	2.905%	854.91万	0.00亿	0.000%
2026-07-30	39.100	38.900	40.740	38.900	1.040	2.747%	1,096.60万	0.00亿	0.000%
2026-07-29	37.280	37.860	37.980	37.110	0.670	1.802%	416.02万	0.00亿	0.000%
2026-07-28	37.130	37.190	37.690	36.790	-0.360	-0.959%	312.10万	0.00亿	0.000%
2026-07-27	36.180	37.550	37.680	36.010	1.220	3.358%	500.52万	0.00亿	0.000%
2026-07-24	37.980	36.330	38.070	36.250	-1.970	-5.144%	640.87万	0.00亿	0.000%
2026-07-23	38.380	38.300	38.420	37.680	-0.500	-1.289%	502.62万	0.00亿	0.000%
2026-07-22	36.660	38.800	39.440	36.060	1.940	5.263%	1,064.21万	0.00亿	0.000%
2026-07-21	36.580	36.860	37.170	36.250	0.200	0.546%	512.65万	0.00亿	0.000%
2026-07-20	35.710	36.660	36.900	35.540	0.470	1.299%	527.99万	0.00亿	0.000%
2026-07-17	37.010	36.190	37.750	35.520	-1.170	-3.132%	666.55万	0.00亿	0.000%
2026-07-16	36.390	37.360	37.560	35.790	0.910	2.497%	779.12万	0.00亿	0.000%
2026-07-15	34.020	36.450	36.710	34.000	2.090	6.083%	700.92万	0.00亿	0.000%
2026-07-14	34.500	34.360	34.850	34.120	0.180	0.527%	298.71万	0.00亿	0.000%
2026-07-13	35.360	34.180	35.530	34.030	-1.340	-3.773%	398.70万	0.00亿	0.000%
2026-07-10	34.760	35.520	35.970	33.940	0.760	2.186%	395.48万	0.00亿	0.000%
2026-07-09	34.650	34.760	35.180	34.270	-0.030	-0.086%	233.49万	0.00亿	0.000%
2026-07-08	34.550	34.790	35.190	34.430	0.260	0.753%	203.19万	0.00亿	0.000%
2026-07-07	35.840	34.530	36.090	34.500	-1.560	-4.323%	312.60万	0.00亿	0.000%
2026-07-06	37.310	36.090	37.310	35.930	-1.040	-2.801%	410.74万	0.00亿	0.000%
2026-07-03	36.150	37.130	37.260	36.110	0.830	2.287%	340.38万	0.00亿	0.000%
2026-07-02	36.410	36.300	36.940	35.960	-0.010	-0.028%	323.74万	0.00亿	0.000%
2026-07-01	35.310	36.310	36.570	34.890	0.730	2.052%	357.84万	0.00亿	0.000%
2026-06-30	35.810	35.580	36.170	34.970	-0.580	-1.604%	305.91万	0.00亿	0.000%
2026-06-29	33.690	36.160	36.390	32.960	2.430	7.204%	493.97万	0.00亿	0.000%
2026-06-26	35.400	33.730	35.690	33.730	-1.710	-4.825%	250.81万	0.00亿	0.000%
2026-06-25	35.540	35.440	35.880	34.280	-0.100	-0.281%	333.41万	0.00亿	0.000%
2026-06-24	36.330	35.540	36.750	35.330	-0.980	-2.683%	278.60万	0.00亿	0.000%
2026-06-23	35.340	36.520	36.980	35.310	0.890	2.498%	340.91万	0.00亿	0.000%
2026-06-22	35.260	35.630	35.700	33.910	0.370	1.049%	299.28万	0.00亿	0.000%
2026-06-18	35.780	35.260	36.050	35.100	-0.450	-1.260%	218.11万	0.00亿	0.000%
2026-06-17	35.720	35.710	36.000	35.210	-0.300	-0.833%	208.22万	0.00亿	0.000%
2026-06-16	35.920	36.010	36.610	35.470	-0.090	-0.249%	338.23万	0.00亿	0.000%
2026-06-15	36.630	36.100	37.230	35.760	-0.910	-2.459%	430.26万	0.00亿	0.000%
2026-06-12	34.330	37.010	37.520	34.160	2.500	7.244%	852.59万	0.00亿	0.000%
2026-06-11	33.460	34.510	34.590	33.340	0.950	2.831%	417.51万	0.00亿	0.000%
2026-06-10	32.960	33.560	33.680	32.730	0.250	0.751%	293.26万	0.00亿	0.000%
2026-06-09	33.710	33.310	33.710	33.050	0.030	0.090%	219.25万	0.00亿	0.000%
2026-06-08	34.060	33.280	34.640	32.960	-1.360	-3.926%	315.61万	0.00亿	0.000%
2026-06-05	34.680	34.640	35.470	34.520	0.230	0.668%	307.62万	0.00亿	0.000%
2026-06-04	35.460	34.410	35.490	34.300	-0.770	-2.189%	297.67万	0.00亿	0.000%
2026-06-03	36.110	35.180	36.110	35.150	-0.930	-2.575%	294.15万	0.00亿	0.000%
2026-06-02	36.620	36.110	36.910	35.940	-0.800	-2.167%	270.17万	0.00亿	0.000%
2026-06-01	36.280	36.910	36.970	35.870	0.320	0.875%	433.08万	0.00亿	0.000%
2026-05-29	35.450	36.590	37.110	35.140	1.190	3.362%	551.17万	0.00亿	0.000%
2026-05-28	36.310	35.400	36.440	35.030	-0.910	-2.506%	352.43万	0.00亿	0.000%
2026-05-27	36.660	36.310	37.070	35.660	-0.340	-0.928%	422.32万	0.00亿	0.000%
2026-05-26	37.800	36.650	37.800	36.260	-0.940	-2.501%	336.60万	0.00亿	0.000%
2026-05-25	38.810	37.590	39.070	37.550	-1.220	-3.144%	367.50万	0.00亿	0.000%
2026-05-22	39.330	38.810	39.610	38.550	-0.520	-1.322%	263.81万	0.00亿	0.000%
2026-05-21	39.830	39.330	40.300	39.310	-0.480	-1.206%	251.42万	0.00亿	0.000%
2026-05-20	39.760	39.810	39.810	39.010	-0.030	-0.075%	225.03万	0.00亿	0.000%
2026-05-19	39.360	39.840	39.850	39.290	0.470	1.194%	152.40万	0.00亿	0.000%
2026-05-18	39.760	39.370	39.860	39.210	-0.380	-0.956%	224.53万	0.00亿	0.000%
2026-05-15	40.270	39.750	40.390	39.740	-0.560	-1.389%	333.34万	0.00亿	0.000%
2026-05-14	41.210	40.310	41.210	40.210	-1.010	-2.444%	349.95万	0.00亿	0.000%
2026-05-13	41.240	41.320	41.910	41.110	0.460	1.126%	360.32万	0.00亿	0.000%
2026-05-12	41.700	40.860	41.700	40.830	-0.850	-2.038%	290.55万	0.00亿	0.000%
2026-05-11	41.600	41.710	41.900	40.610	0.070	0.168%	546.11万	0.00亿	0.000%
2026-05-08	41.320	41.640	41.950	41.130	0.270	0.653%	252.80万	0.00亿	0.000%
2026-05-07	41.140	41.370	41.450	41.020	0.320	0.780%	242.74万	0.00亿	0.000%
2026-05-06	40.820	41.050	41.450	40.810	-0.110	-0.267%	330.65万	0.00亿	0.000%
2026-04-30	41.810	41.160	41.890	41.030	-2.000	-4.634%	519.09万	0.00亿	0.000%
2026-04-29	43.050	43.160	43.380	42.930	0.110	0.256%	232.91万	0.00亿	0.000%
2026-04-28	43.310	43.050	43.610	42.920	-0.290	-0.669%	245.94万	0.00亿	0.000%
2026-04-27	42.690	43.340	43.670	42.560	0.780	1.833%	339.59万	0.00亿	0.000%
2026-04-24	42.800	42.560	43.360	42.010	-0.240	-0.561%	329.70万	0.00亿	0.000%
2026-04-23	42.410	42.800	43.290	42.270	0.360	0.848%	357.78万	0.00亿	0.000%
2026-04-22	42.330	42.440	42.620	42.210	0.000	0.000%	167.16万	0.00亿	0.000%
2026-04-21	42.720	42.440	43.110	42.360	-0.460	-1.072%	164.51万	0.00亿	0.000%
2026-04-20	43.140	42.900	43.390	42.700	-0.110	-0.256%	213.99万	0.00亿	0.000%
2026-04-17	43.000	43.010	43.250	42.490	0.010	0.023%	186.17万	0.00亿	0.000%
2026-04-16	43.070	43.000	43.070	42.370	-0.080	-0.186%	230.77万	0.00亿	0.000%
2026-04-15	42.310	43.080	43.910	42.310	1.120	2.669%	482.97万	0.00亿	0.000%
2026-04-14	41.820	41.960	42.130	41.290	0.370	0.890%	219.69万	0.00亿	0.000%
2026-04-13	41.960	41.590	41.960	41.540	-0.420	-1.000%	174.75万	0.00亿	0.000%
2026-04-10	41.930	42.010	42.460	41.880	0.170	0.406%	192.78万	0.00亿	0.000%
2026-04-09	42.290	41.840	42.560	41.710	-0.800	-1.876%	197.26万	0.00亿	0.000%
2026-04-08	42.310	42.640	42.750	42.070	0.000	0.000%	331.67万	0.00亿	0.000%
2026-04-07	40.860	41.810	42.230	40.860	0.000	0.000%	349.30万	0.00亿	0.000%
2026-04-03	41.620	40.510	41.630	40.420	0.000	0.000%	192.94万	0.00亿	0.000%
2026-04-02	41.910	41.490	42.060	41.310	0.000	0.000%	211.84万	0.00亿	0.000%
2026-04-01	41.460	42.100	42.290	41.070	0.000	0.000%	324.56万	0.00亿	0.000%