昊海生科（688366）历史行情

以下为昊海生科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	30.370	30.380	30.650	29.810	0.280	0.930%	55.60万	0.17亿	0.287%
2026-10-05	30.370	30.380	30.650	29.810	0.280	0.930%	55.60万	0.17亿	0.287%
2026-10-02	30.370	30.380	30.650	29.810	0.280	0.930%	55.60万	0.17亿	0.287%
2026-10-01	30.370	30.380	30.650	29.810	0.280	0.930%	55.60万	0.17亿	0.287%
2026-09-30	30.370	30.380	30.650	29.810	0.280	0.930%	55.60万	0.00亿	0.000%
2026-09-29	29.600	30.100	30.350	29.530	0.280	0.939%	41.06万	0.00亿	0.000%
2026-09-28	30.330	29.820	30.330	29.720	-0.090	-0.301%	34.90万	0.00亿	0.000%
2026-09-27	30.240	29.910	30.490	29.710	-0.490	-1.612%	40.63万	0.12亿	0.209%
2026-09-24	30.240	29.910	30.490	29.710	-0.490	-1.612%	40.63万	0.00亿	0.000%
2026-09-23	30.400	30.400	30.500	29.880	0.300	0.997%	43.28万	0.00亿	0.000%
2026-09-22	29.630	30.100	30.410	29.630	0.240	0.804%	54.68万	0.00亿	0.000%
2026-09-21	28.870	29.860	29.860	28.850	0.990	3.429%	50.87万	0.00亿	0.000%
2026-09-18	28.840	28.870	29.270	28.840	0.200	0.698%	48.44万	0.00亿	0.000%
2026-09-17	28.450	28.670	28.740	28.310	0.070	0.245%	21.80万	0.00亿	0.000%
2026-09-16	28.490	28.600	28.730	28.200	0.040	0.140%	28.16万	0.00亿	0.000%
2026-09-15	29.080	28.560	29.140	28.560	-0.300	-1.040%	19.75万	0.00亿	0.000%
2026-09-14	28.530	28.860	29.080	28.530	0.210	0.733%	23.84万	0.00亿	0.000%
2026-09-11	29.330	28.650	29.330	28.380	-0.690	-2.352%	50.53万	0.00亿	0.000%
2026-09-10	29.710	29.340	30.020	29.310	-0.550	-1.840%	32.33万	0.00亿	0.000%
2026-09-09	30.350	29.890	30.370	29.780	-0.470	-1.548%	31.47万	0.00亿	0.000%
2026-09-08	30.050	30.360	30.450	29.790	0.420	1.403%	32.07万	0.00亿	0.000%
2026-09-07	30.110	29.940	30.110	29.670	-0.010	-0.033%	29.09万	0.00亿	0.000%
2026-09-04	30.030	29.950	30.250	29.770	0.100	0.335%	44.31万	0.00亿	0.000%
2026-09-03	29.980	29.850	30.070	29.660	0.000	0.000%	34.01万	0.00亿	0.000%
2026-09-02	29.840	29.850	29.960	29.550	-0.010	-0.033%	50.64万	0.00亿	0.000%
2026-09-01	29.830	29.860	30.690	29.690	0.160	0.539%	59.81万	0.00亿	0.000%
2026-08-31	30.000	29.700	30.000	29.350	-0.370	-1.230%	54.70万	0.00亿	0.000%
2026-08-28	29.920	30.070	30.250	29.920	0.100	0.334%	37.83万	0.00亿	0.000%
2026-08-27	29.790	29.970	30.200	29.620	0.020	0.067%	34.51万	0.00亿	0.000%
2026-08-26	29.730	29.950	30.300	29.200	0.230	0.774%	60.83万	0.00亿	0.000%
2026-08-25	29.640	29.720	29.800	28.860	0.520	1.781%	80.10万	0.00亿	0.000%
2026-08-24	30.300	29.200	30.580	29.010	-1.950	-6.260%	149.90万	0.00亿	0.000%
2026-08-21	32.090	31.150	32.630	31.150	-1.280	-3.947%	96.41万	0.00亿	0.000%
2026-08-20	31.250	32.430	32.950	31.250	1.560	5.053%	155.16万	0.00亿	0.000%
2026-08-19	31.640	30.870	31.640	30.750	-0.830	-2.618%	65.61万	0.00亿	0.000%
2026-08-18	32.150	31.700	32.170	31.550	-0.480	-1.492%	59.06万	0.00亿	0.000%
2026-08-17	32.300	32.180	32.500	31.450	-0.300	-0.924%	94.84万	0.00亿	0.000%
2026-08-14	32.590	32.480	33.500	32.310	-0.290	-0.885%	115.03万	0.00亿	0.000%
2026-08-13	32.250	32.770	33.080	31.860	0.410	1.267%	137.64万	0.00亿	0.000%
2026-08-12	32.260	32.360	32.900	32.250	-0.050	-0.154%	73.57万	0.00亿	0.000%
2026-08-11	32.570	32.410	33.030	32.150	-0.120	-0.369%	82.16万	0.00亿	0.000%
2026-08-10	31.990	32.530	33.050	31.930	0.530	1.656%	135.84万	0.00亿	0.000%
2026-08-07	30.550	32.000	32.100	30.410	1.160	3.761%	129.51万	0.00亿	0.000%
2026-08-06	31.360	30.840	31.470	30.520	-0.620	-1.971%	71.16万	0.00亿	0.000%
2026-08-05	31.590	31.460	31.630	31.040	-0.240	-0.757%	88.13万	0.00亿	0.000%
2026-08-04	31.540	31.700	31.900	31.460	0.060	0.190%	50.48万	0.00亿	0.000%
2026-08-03	31.360	31.640	31.720	31.310	0.160	0.508%	50.62万	0.00亿	0.000%
2026-07-31	30.360	31.480	31.570	30.360	0.290	0.930%	81.43万	0.00亿	0.000%
2026-07-30	30.830	31.190	31.730	30.560	0.590	1.928%	84.05万	0.00亿	0.000%
2026-07-29	30.240	30.600	30.750	30.060	0.570	1.898%	64.72万	0.00亿	0.000%
2026-07-28	30.130	30.030	30.460	29.780	-0.140	-0.464%	69.56万	0.00亿	0.000%
2026-07-27	29.670	30.170	30.720	28.830	0.860	2.934%	101.27万	0.00亿	0.000%
2026-07-24	31.080	29.310	31.340	29.310	-2.010	-6.418%	94.33万	0.00亿	0.000%
2026-07-23	31.250	31.320	31.600	31.050	-0.530	-1.664%	63.23万	0.00亿	0.000%
2026-07-22	31.300	31.850	31.950	30.950	0.590	1.887%	74.64万	0.00亿	0.000%
2026-07-21	32.500	31.260	32.730	31.100	-1.190	-3.667%	111.94万	0.00亿	0.000%
2026-07-20	32.250	32.450	32.570	31.410	0.720	2.269%	85.00万	0.00亿	0.000%
2026-07-17	33.020	31.730	33.150	31.610	-1.320	-3.994%	124.86万	0.00亿	0.000%
2026-07-16	31.910	33.050	33.170	31.910	0.550	1.692%	129.90万	0.00亿	0.000%
2026-07-15	31.750	32.500	32.850	31.570	0.570	1.785%	169.53万	0.00亿	0.000%
2026-07-14	30.850	31.930	32.010	30.350	1.130	3.669%	129.72万	0.00亿	0.000%
2026-07-13	30.550	30.800	30.920	30.150	0.090	0.293%	83.12万	0.00亿	0.000%
2026-07-10	30.250	30.710	31.230	29.350	0.370	1.220%	118.85万	0.00亿	0.000%
2026-07-09	31.290	30.340	31.410	30.070	-1.440	-4.531%	143.94万	0.00亿	0.000%
2026-07-08	29.770	31.780	32.960	29.770	1.860	6.217%	190.05万	0.00亿	0.000%
2026-07-07	31.280	29.920	31.430	29.910	-1.490	-4.744%	58.75万	0.00亿	0.000%
2026-07-06	30.550	31.410	32.010	30.550	0.620	2.014%	109.02万	0.00亿	0.000%
2026-07-03	30.400	30.790	30.920	30.260	0.390	1.283%	67.95万	0.00亿	0.000%
2026-07-02	31.050	30.400	31.050	30.000	0.000	0.000%	73.13万	0.00亿	0.000%
2026-07-01	28.080	30.400	30.530	28.080	1.780	6.219%	107.88万	0.00亿	0.000%
2026-06-30	29.280	28.620	29.600	28.360	-0.890	-3.016%	68.45万	0.00亿	0.000%
2026-06-29	27.980	29.510	29.750	27.350	1.150	4.055%	91.31万	0.00亿	0.000%
2026-06-26	28.720	28.360	29.720	28.360	-1.060	-3.603%	53.02万	0.00亿	0.000%
2026-06-25	29.830	29.420	30.020	28.550	-0.430	-1.441%	74.53万	0.00亿	0.000%
2026-06-24	31.650	29.850	31.650	29.820	-1.110	-3.585%	75.60万	0.00亿	0.000%
2026-06-23	29.970	30.960	31.610	29.860	0.710	2.347%	84.60万	0.00亿	0.000%
2026-06-22	29.870	30.250	30.300	28.950	0.350	1.171%	87.42万	0.00亿	0.000%
2026-06-18	30.130	29.900	30.430	29.560	-0.050	-0.167%	56.00万	0.00亿	0.000%
2026-06-17	30.080	29.950	30.340	29.660	-0.282	-0.933%	43.85万	0.00亿	0.000%
2026-06-16	30.582	30.232	30.582	29.982	-0.430	-1.402%	70.05万	0.00亿	0.000%
2026-06-15	30.952	30.662	31.242	30.512	-0.090	-0.293%	68.11万	0.00亿	0.000%
2026-06-12	30.012	30.752	30.892	29.682	0.710	2.363%	102.65万	0.00亿	0.000%
2026-06-11	30.052	30.042	31.132	29.472	-0.720	-2.341%	83.23万	0.00亿	0.000%
2026-06-10	31.332	30.762	31.362	30.222	-0.050	-0.162%	52.41万	0.00亿	0.000%
2026-06-09	31.492	30.812	31.492	30.642	-0.230	-0.741%	43.81万	0.00亿	0.000%
2026-06-08	31.262	31.042	31.952	30.552	-1.000	-3.121%	61.47万	0.00亿	0.000%
2026-06-05	31.502	32.042	32.242	31.502	0.670	2.136%	51.64万	0.00亿	0.000%
2026-06-04	32.612	31.372	32.612	31.192	-1.150	-3.536%	63.44万	0.00亿	0.000%
2026-06-03	33.062	32.522	33.402	32.392	-0.910	-2.722%	55.85万	0.00亿	0.000%
2026-06-02	34.032	33.432	34.142	33.252	-0.530	-1.561%	43.55万	0.00亿	0.000%
2026-06-01	33.482	33.962	34.012	32.932	0.340	1.011%	55.65万	0.00亿	0.000%
2026-05-29	32.522	33.622	33.642	32.522	1.030	3.160%	85.58万	0.00亿	0.000%
2026-05-28	32.812	32.592	32.852	31.992	-0.280	-0.852%	45.76万	0.00亿	0.000%
2026-05-27	33.182	32.872	33.302	32.462	-0.440	-1.321%	56.89万	0.00亿	0.000%
2026-05-26	33.362	33.312	33.712	32.922	-0.260	-0.774%	57.91万	0.00亿	0.000%
2026-05-25	33.852	33.572	34.432	33.272	-0.480	-1.410%	60.00万	0.00亿	0.000%
2026-05-22	34.632	34.052	34.662	33.562	0.170	0.502%	43.68万	0.00亿	0.000%
2026-05-21	34.512	33.882	35.142	33.762	-0.630	-1.825%	71.81万	0.00亿	0.000%
2026-05-20	35.472	34.512	35.472	34.412	-0.920	-2.597%	62.26万	0.00亿	0.000%
2026-05-19	35.382	35.432	35.862	35.362	0.020	0.056%	43.58万	0.00亿	0.000%
2026-05-18	36.172	35.412	36.172	35.312	-0.570	-1.584%	62.11万	0.00亿	0.000%
2026-05-15	36.522	35.982	36.832	35.722	-0.400	-1.099%	70.09万	0.00亿	0.000%
2026-05-14	37.752	36.382	37.962	36.382	-1.380	-3.654%	85.14万	0.00亿	0.000%
2026-05-13	37.822	37.762	38.162	37.712	-0.180	-0.474%	46.47万	0.00亿	0.000%
2026-05-12	39.052	37.942	39.152	37.942	-0.840	-2.166%	68.02万	0.00亿	0.000%
2026-05-11	38.302	38.782	39.032	37.992	0.480	1.253%	98.00万	0.00亿	0.000%
2026-05-08	38.102	38.302	38.502	37.962	0.300	0.789%	52.29万	0.00亿	0.000%
2026-05-07	38.282	38.002	38.442	37.962	-0.300	-0.783%	58.62万	0.00亿	0.000%
2026-05-06	38.692	38.302	38.992	38.112	-0.510	-1.314%	70.54万	0.00亿	0.000%
2026-04-30	38.652	38.812	39.392	38.652	-0.030	-0.077%	44.58万	0.00亿	0.000%
2026-04-29	38.632	38.842	38.952	38.262	0.240	0.622%	43.79万	0.00亿	0.000%
2026-04-28	38.212	38.602	39.602	38.212	-0.030	-0.078%	82.76万	0.00亿	0.000%
2026-04-27	38.162	38.632	38.752	38.072	-0.070	-0.181%	58.69万	0.00亿	0.000%
2026-04-24	38.162	38.702	38.712	37.862	0.440	1.150%	60.07万	0.00亿	0.000%
2026-04-23	38.122	38.262	38.322	37.742	0.300	0.790%	41.80万	0.00亿	0.000%
2026-04-22	38.042	37.962	38.152	37.812	-0.070	-0.184%	34.28万	0.00亿	0.000%
2026-04-21	38.432	38.032	38.732	38.002	-0.400	-1.041%	30.72万	0.00亿	0.000%
2026-04-20	38.232	38.432	38.432	37.982	0.170	0.444%	28.96万	0.00亿	0.000%
2026-04-17	38.102	38.262	38.392	37.942	-0.100	-0.261%	39.19万	0.00亿	0.000%
2026-04-16	38.242	38.362	38.362	37.912	0.100	0.261%	35.81万	0.00亿	0.000%
2026-04-15	38.342	38.262	38.572	38.172	0.080	0.210%	35.75万	0.00亿	0.000%
2026-04-14	38.142	38.182	38.202	37.762	0.200	0.527%	36.51万	0.00亿	0.000%
2026-04-13	38.142	37.982	38.142	37.682	-0.210	-0.550%	33.20万	0.00亿	0.000%
2026-04-10	38.192	38.192	38.602	37.962	0.130	0.342%	50.28万	0.00亿	0.000%
2026-04-09	38.992	38.062	39.122	37.972	0.000	0.000%	61.25万	0.00亿	0.000%
2026-04-08	38.872	39.252	39.292	38.712	0.000	0.000%	43.94万	0.00亿	0.000%
2026-04-07	38.002	38.162	38.342	37.162	0.000	0.000%	22.52万	0.00亿	0.000%
2026-04-03	38.632	38.002	39.172	37.852	0.000	0.000%	39.62万	0.00亿	0.000%
2026-04-02	38.962	39.042	39.382	38.632	0.000	0.000%	36.14万	0.00亿	0.000%
2026-04-01	38.462	39.072	39.212	37.932	0.000	0.000%	57.80万	0.00亿	0.000%