| 股票名称 | 代码 301393 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 昊帆生物 | 2024-04-30 二 | 42.48 | 42.58 | 43.71 | 43.72 | 42.16 | 2.65% | 8.10% | 20018 | 8604万 | 10.81 | 47.21 | 51.03 | 2 | 昊帆生物 | 2024-04-29 一 | 41.49 | 41.39 | 42.58 | 42.68 | 41.25 | 2.88% | 6.46% | 15963 | 6741万 | 10.53 | 45.99 | 49.71 | 3 | 昊帆生物 | 2024-04-26 五 | 40.88 | 41.74 | 41.39 | 41.48 | 40.43 | -0.84% | 6.92% | 17120 | 7021万 | 10.23 | 44.7 | 48.32 | 4 | 昊帆生物 | 2024-04-25 四 | 39.58 | 39.33 | 41.74 | 42.60 | 39.30 | 6.13% | 10.95% | 27080 | 11231万 | 10.32 | 45.08 | 45.55 | 5 | 昊帆生物 | 2024-04-24 三 | 38.86 | 39.03 | 39.33 | 39.35 | 38.56 | 0.77% | 3.69% | 9122 | 3560万 | 9.73 | 42.48 | 42.92 | 6 | 昊帆生物 | 2024-04-23 二 | 38.23 | 38.45 | 39.03 | 39.25 | 38.20 | 1.51% | 3.55% | 8771 | 3394万 | 9.65 | 42.15 | 42.59 | 7 | 昊帆生物 | 2024-04-22 一 | 38.00 | 38.00 | 38.45 | 39.00 | 37.50 | 1.18% | 3.36% | 8311 | 3195万 | 9.51 | 41.53 | 41.96 | 8 | 昊帆生物 | 2024-04-19 五 | 37.89 | 38.45 | 38.00 | 38.80 | 37.82 | -1.17% | 3.28% | 8117 | 3095万 | 9.4 | 41.04 | 41.47 | 9 | 昊帆生物 | 2024-04-18 四 | 38.78 | 38.91 | 38.45 | 39.46 | 38.28 | -1.18% | 4.27% | 10549 | 4092万 | 9.51 | 41.53 | 41.96 | 10 | 昊帆生物 | 2024-04-17 三 | 37.30 | 36.83 | 38.91 | 38.98 | 37.29 | 5.65% | 5.76% | 14242 | 5486万 | 9.62 | 42.02 | 42.46 | 11 | 昊帆生物 | 2024-04-16 二 | 39.99 | 39.48 | 36.83 | 40.00 | 36.71 | -6.71% | 6.30% | 15588 | 5880万 | 9.11 | 39.78 | 40.19 | 12 | 昊帆生物 | 2024-04-15 一 | 41.50 | 41.63 | 39.48 | 41.90 | 38.67 | -5.16% | 5.70% | 14090 | 5629万 | 9.76 | 42.64 | 43.08 | 13 | 昊帆生物 | 2024-04-12 五 | 42.37 | 42.55 | 41.63 | 42.78 | 41.50 | -2.16% | 3.51% | 8676 | 3642万 | 10.29 | 44.96 | 45.43 | 14 | 昊帆生物 | 2024-04-11 四 | 42.49 | 43.06 | 42.55 | 43.24 | 42.24 | -1.18% | 3.20% | 7908 | 3380万 | 10.52 | 45.95 | 46.43 | 15 | 昊帆生物 | 2024-04-10 三 | 44.04 | 44.53 | 43.06 | 44.76 | 42.71 | -3.30% | 4.60% | 11367 | 4957万 | 10.65 | 46.5 | 46.99 | 16 | 昊帆生物 | 2024-04-09 二 | 42.50 | 42.90 | 44.53 | 44.88 | 42.50 | 3.80% | 6.02% | 14879 | 6513万 | 11.01 | 48.09 | 48.59 | 17 | 昊帆生物 | 2024-04-08 一 | 44.98 | 44.78 | 42.90 | 45.50 | 42.90 | -4.20% | 4.65% | 11510 | 5018万 | 10.61 | 46.33 | 44.08 | 18 | 昊帆生物 | 2024-04-03 三 | 45.58 | 45.59 | 44.78 | 45.58 | 44.25 | -1.78% | 4.01% | 9916 | 4452万 | 11.07 | 48.36 | 46.01 | 19 | 昊帆生物 | 2024-04-02 二 | 45.60 | 45.89 | 45.59 | 46.24 | 45.29 | -0.65% | 4.89% | 12084 | 5520万 | 11.27 | 49.24 | 46.84 | 20 | 昊帆生物 | 2024-04-01 一 | 44.46 | 44.46 | 45.89 | 45.90 | 44.46 | 3.22% | 5.96% | 14730 | 6676万 | 11.35 | 49.56 | 47.15 | 21 | 昊帆生物 | 2024-03-29 五 | 44.70 | 44.80 | 44.46 | 44.98 | 43.78 | -0.76% | 4.99% | 12345 | 5466万 | 10.99 | 48.02 | 45.68 | 22 | 昊帆生物 | 2024-03-28 四 | 43.89 | 43.89 | 44.80 | 45.45 | 43.30 | 2.07% | 6.00% | 14848 | 6606万 | 11.08 | 48.38 | 46.03 | 23 | 昊帆生物 | 2024-03-27 三 | 45.10 | 45.10 | 43.89 | 46.05 | 43.77 | -2.68% | 6.21% | 15348 | 6935万 | 10.85 | 47.4 | 45.1 | 24 | 昊帆生物 | 2024-03-26 二 | 46.00 | 46.00 | 45.10 | 46.46 | 44.39 | -1.96% | 5.82% | 14400 | 6512万 | 11.15 | 48.71 | 46.34 | 25 | 昊帆生物 | 2024-03-25 一 | 48.03 | 47.95 | 46.00 | 48.33 | 46.00 | -4.07% | 7.47% | 18480 | 8685万 | 11.37 | 49.68 | 47.26 | 26 | 昊帆生物 | 2024-03-22 五 | 49.89 | 50.02 | 47.95 | 49.89 | 47.66 | -4.14% | 10.37% | 25643 | 12410万 | 11.86 | 51.79 | 49.27 | 27 | 昊帆生物 | 2024-03-21 四 | 51.20 | 51.48 | 50.02 | 51.54 | 49.66 | -2.84% | 9.41% | 23279 | 11731万 | 12.37 | 54.02 | 51.39 | 28 | 昊帆生物 | 2024-03-20 三 | 50.50 | 50.85 | 51.48 | 51.65 | 50.00 | 1.24% | 10.46% | 25867 | 13172万 | 12.73 | 55.6 | 52.89 | 29 | 昊帆生物 | 2024-03-19 二 | 50.30 | 50.36 | 50.85 | 51.73 | 49.85 | 0.97% | 10.30% | 25462 | 12935万 | 12.57 | 54.92 | 52.25 | 30 | 昊帆生物 | 2024-03-18 一 | 49.66 | 49.66 | 50.36 | 50.48 | 49.22 | 1.41% | 10.00% | 24735 | 12364万 | 12.45 | 54.39 | 51.74 | 31 | 昊帆生物 | 2024-03-15 五 | 49.29 | 49.50 | 49.66 | 50.89 | 49.02 | 0.32% | 10.11% | 25005 | 12429万 | 12.28 | 53.63 | 51.02 | 32 | 昊帆生物 | 2024-03-14 四 | 52.97 | 50.62 | 49.50 | 53.50 | 49.18 | -2.21% | 15.18% | 37533 | 19248万 | 12.24 | 53.46 | 50.86 | 33 | 昊帆生物 | 2024-03-08 五 | 48.17 | 47.13 | 47.86 | 49.60 | 47.58 | 1.55% | 10.35% | 25585 | 12393万 | 11.83 | 51.69 | 49.17 | 34 | 昊帆生物 | 2024-03-07 四 | 48.43 | 48.80 | 47.13 | 48.93 | 46.77 | -3.42% | 9.62% | 23794 | 11389万 | 11.65 | 50.9 | 48.42 | 35 | 昊帆生物 | 2024-03-06 三 | 49.48 | 49.24 | 48.80 | 49.60 | 47.99 | -0.89% | 9.10% | 22508 | 10962万 | 12.07 | 52.7 | 50.14 | 36 | 昊帆生物 | 2024-03-05 二 | 50.91 | 51.30 | 49.24 | 50.95 | 48.92 | -4.02% | 11.11% | 27479 | 13621万 | 12.18 | 53.18 | 50.59 | 37 | 昊帆生物 | 2024-03-04 一 | 50.33 | 50.34 | 51.30 | 52.33 | 49.80 | 1.91% | 14.55% | 35989 | 18392万 | 12.69 | 55.4 | 52.71 | 38 | 昊帆生物 | 2024-03-01 五 | 49.00 | 49.70 | 50.34 | 50.99 | 48.75 | 1.29% | 12.34% | 30511 | 15220万 | 12.45 | 54.37 | 51.72 | 39 | 昊帆生物 | 2024-02-29 四 | 47.33 | 48.75 | 49.70 | 49.88 | 47.33 | 1.95% | 12.12% | 29977 | 14711万 | 12.29 | 53.68 | 51.07 | 40 | 昊帆生物 | 2024-02-28 三 | 53.80 | 51.35 | 48.75 | 55.48 | 48.50 | -5.06% | 21.92% | 54199 | 28483万 | 12.05 | 52.65 | 50.09 | 41 | 昊帆生物 | 2024-02-27 二 | 49.30 | 50.53 | 51.35 | 51.46 | 49.01 | 1.62% | 15.13% | 37411 | 18893万 | 12.7 | 55.46 | 52.76 | 42 | 昊帆生物 | 2024-02-26 一 | 49.20 | 49.20 | 50.53 | 52.79 | 48.02 | 2.70% | 19.69% | 48680 | 24431万 | 12.49 | 54.57 | 51.92 | 43 | 昊帆生物 | 2024-02-23 五 | 48.01 | 48.44 | 49.20 | 49.28 | 47.68 | 1.57% | 14.76% | 36508 | 17697万 | 12.17 | 53.14 | 50.55 | 44 | 昊帆生物 | 2024-02-22 四 | 47.00 | 47.55 | 48.44 | 48.84 | 46.70 | 1.87% | 13.11% | 32418 | 15569万 | 11.98 | 52.32 | 49.77 | 45 | 昊帆生物 | 2024-02-21 三 | 46.33 | 48.75 | 47.55 | 48.58 | 45.38 | -2.46% | 16.16% | 39965 | 18839万 | 11.76 | 51.35 | 48.86 | 46 | 昊帆生物 | 2024-02-20 二 | 43.88 | 44.50 | 48.75 | 52.64 | 43.27 | 9.55% | 20.21% | 49980 | 24205万 | 12.05 | 52.65 | 50.09 | 47 | 昊帆生物 | 2024-02-19 一 | 44.06 | 42.08 | 44.50 | 45.18 | 43.06 | 5.75% | 10.45% | 25830 | 11437万 | 11 | 48.06 | 45.72 | 48 | 昊帆生物 | 2024-02-08 四 | 39.32 | 38.81 | 42.08 | 42.24 | 37.50 | 8.43% | 11.30% | 27935 | 11183万 | 10.41 | 45.45 | 43.24 | 49 | 昊帆生物 | 2024-02-07 三 | 40.78 | 41.29 | 38.81 | 42.50 | 38.28 | -6.01% | 13.67% | 33803 | 13720万 | 9.6 | 41.91 | 39.88 | 50 | 昊帆生物 | 2024-02-06 二 | 38.00 | 37.50 | 41.29 | 41.85 | 36.51 | 10.11% | 12.16% | 30068 | 11838万 | 10.21 | 44.59 | 42.42 | 51 | 昊帆生物 | 2024-02-05 一 | 41.26 | 41.64 | 37.50 | 41.30 | 37.08 | -9.94% | 10.19% | 25190 | 9759万 | 9.27 | 40.5 | 38.53 | 52 | 昊帆生物 | 2024-02-02 五 | 44.33 | 43.52 | 41.64 | 45.43 | 40.35 | -4.32% | 11.75% | 29044 | 12611万 | 10.3 | 44.97 | 42.78 | 53 | 昊帆生物 | 2024-02-01 四 | 42.50 | 42.18 | 43.52 | 47.10 | 42.50 | 3.18% | 13.38% | 33095 | 14752万 | 10.76 | 47 | 44.72 | 54 | 昊帆生物 | 2024-01-31 三 | 44.88 | 46.05 | 42.18 | 47.68 | 42.00 | -8.40% | 12.03% | 29751 | 13330万 | 10.43 | 45.55 | 43.34 | 55 | 昊帆生物 | 2024-01-30 二 | 50.87 | 53.13 | 46.05 | 50.87 | 45.97 | -13.33% | 16.44% | 40664 | 19300万 | 11.39 | 49.73 | 47.31 | 56 | 昊帆生物 | 2024-01-29 一 | 52.19 | 49.22 | 53.13 | 56.60 | 52.19 | 7.94% | 22.22% | 54940 | 29689万 | 13.14 | 57.38 | 54.59 | 57 | 昊帆生物 | 2024-01-26 五 | 50.42 | 50.63 | 49.22 | 51.10 | 49.00 | -2.78% | 4.50% | 11116 | 5579万 | 12.17 | 53.16 | 50.57 | 58 | 昊帆生物 | 2024-01-25 四 | 49.29 | 49.22 | 50.63 | 50.82 | 48.28 | 2.86% | 4.57% | 11312 | 5655万 | 12.52 | 54.68 | 52.02 | 59 | 昊帆生物 | 2024-01-24 三 | 49.49 | 48.88 | 49.22 | 49.76 | 47.36 | 0.70% | 4.55% | 11255 | 5466万 | 12.17 | 53.16 | 50.57 | 60 | 昊帆生物 | 2024-01-23 二 | 49.12 | 48.77 | 48.88 | 49.61 | 48.02 | 0.23% | 4.02% | 9930 | 4844万 | 12.09 | 52.79 | 50.22 | 61 | 昊帆生物 | 2024-01-22 一 | 51.73 | 51.82 | 48.77 | 51.82 | 48.47 | -5.89% | 4.43% | 10964 | 5513万 | 12.06 | 52.67 | 50.11 | 62 | 昊帆生物 | 2024-01-19 五 | 53.08 | 52.71 | 51.82 | 53.10 | 51.78 | -1.69% | 3.42% | 8454 | 4417万 | 12.81 | 55.97 | 53.24 | 63 | 昊帆生物 | 2024-01-18 四 | 52.42 | 53.12 | 52.71 | 52.98 | 50.95 | -0.77% | 5.39% | 13337 | 6920万 | 13.03 | 56.93 | 54.16 | 64 | 昊帆生物 | 2024-01-17 三 | 54.85 | 54.80 | 53.12 | 55.15 | 53.11 | -3.07% | 3.20% | 7922 | 4277万 | 13.14 | 57.37 | 54.58 | 65 | 昊帆生物 | 2024-01-16 二 | 55.56 | 55.62 | 54.80 | 55.80 | 54.00 | -1.47% | 4.05% | 10023 | 5476万 | 13.55 | 59.18 | 56.31 | 66 | 昊帆生物 | 2024-01-15 一 | 55.60 | 56.32 | 55.62 | 56.53 | 54.71 | -1.24% | 4.97% | 12297 | 6837万 | 13.75 | 60.07 | 57.15 | 67 | 昊帆生物 | 2024-01-12 五 | 57.10 | 57.10 | 56.32 | 58.07 | 55.55 | -1.37% | 8.47% | 20942 | 11915万 | 13.93 | 60.83 | 57.87 | 68 | 昊帆生物 | 2024-01-11 四 | 55.55 | 55.00 | 57.10 | 57.30 | 55.46 | 3.82% | 4.94% | 11556 | 6524万 | 13.36 | 61.67 | 58.67 | 69 | 昊帆生物 | 2024-01-10 三 | 56.20 | 56.35 | 55.00 | 56.35 | 53.88 | -2.40% | 3.73% | 8734 | 4850万 | 12.87 | 59.4 | 56.51 | 70 | 昊帆生物 | 2024-01-09 二 | 56.80 | 56.80 | 56.35 | 57.38 | 55.61 | -0.79% | 3.83% | 8949 | 5061万 | 13.18 | 60.86 | 57.9 | 71 | 昊帆生物 | 2024-01-08 一 | 58.10 | 58.69 | 56.80 | 59.00 | 56.80 | -3.22% | 3.90% | 9128 | 5258万 | 13.29 | 61.34 | 58.36 | 72 | 昊帆生物 | 2024-01-05 五 | 59.95 | 60.20 | 58.69 | 60.18 | 58.53 | -2.51% | 3.98% | 9300 | 5518万 | 13.73 | 63.39 | 60.3 | 73 | 昊帆生物 | 2024-01-04 四 | 59.70 | 59.40 | 60.20 | 60.58 | 59.14 | 1.35% | 4.70% | 10990 | 6593万 | 14.08 | 65.02 | 61.85 | 74 | 昊帆生物 | 2024-01-03 三 | 59.71 | 59.98 | 59.40 | 60.88 | 58.88 | -0.97% | 3.65% | 8528 | 5092万 | 13.9 | 64.15 | 61.03 | 75 | 昊帆生物 | 2024-01-02 二 | 60.00 | 60.01 | 59.98 | 60.40 | 59.20 | -0.05% | 3.30% | 7709 | 4610万 | 14.03 | 64.78 | 61.63 | 76 | 昊帆生物 | 2023-12-29 五 | 59.40 | 59.69 | 60.01 | 60.60 | 59.23 | 0.54% | 4.63% | 10835 | 6497万 | 14.04 | 64.81 | 61.66 | 77 | 昊帆生物 | 2023-12-28 四 | 57.81 | 57.90 | 59.69 | 59.79 | 57.06 | 3.09% | 6.51% | 15220 | 8947万 | 13.96 | 64.47 | 61.33 | 78 | 昊帆生物 | 2023-12-27 三 | 57.98 | 58.13 | 57.90 | 58.25 | 57.36 | -0.40% | 3.14% | 7355 | 4248万 | 13.55 | 62.53 | 59.49 | 79 | 昊帆生物 | 2023-12-26 二 | 58.70 | 58.84 | 58.13 | 59.29 | 58.00 | -1.21% | 3.58% | 8383 | 4899万 | 13.6 | 62.78 | 59.73 | 80 | 昊帆生物 | 2023-12-25 一 | 59.49 | 59.50 | 58.84 | 59.68 | 58.33 | -1.11% | 3.06% | 7148 | 4212万 | 13.77 | 63.55 | 60.46 | 81 | 昊帆生物 | 2023-12-22 五 | 60.91 | 60.79 | 59.50 | 61.16 | 59.00 | -2.12% | 4.10% | 9601 | 5763万 | 13.92 | 64.26 | 61.13 | 82 | 昊帆生物 | 2023-12-21 四 | 61.52 | 61.45 | 60.79 | 61.52 | 59.15 | -1.07% | 5.25% | 12281 | 7412万 | 14.22 | 65.65 | 62.46 | 83 | 昊帆生物 | 2023-12-20 三 | 62.80 | 62.88 | 61.45 | 63.35 | 61.45 | -2.27% | 4.53% | 10592 | 6600万 | 14.38 | 66.37 | 63.14 | 84 | 昊帆生物 | 2023-12-19 二 | 64.19 | 63.88 | 62.88 | 64.20 | 62.45 | -1.57% | 4.97% | 11620 | 7323万 | 14.71 | 67.91 | 64.61 | 85 | 昊帆生物 | 2023-12-18 一 | 64.84 | 64.84 | 63.88 | 65.59 | 63.69 | -1.48% | 3.97% | 9279 | 5996万 | 14.94 | 68.99 | 65.63 | 86 | 昊帆生物 | 2023-12-15 五 | 65.16 | 65.28 | 64.84 | 65.70 | 64.50 | -0.67% | 5.09% | 11917 | 7753万 | 15.17 | 70.03 | 66.62 | 87 | 昊帆生物 | 2023-12-14 四 | 67.85 | 67.85 | 65.28 | 67.88 | 65.26 | -3.79% | 7.88% | 18446 | 12312万 | 15.27 | 70.5 | 67.07 | 88 | 昊帆生物 | 2023-12-13 三 | 66.41 | 66.68 | 67.85 | 68.87 | 66.03 | 1.75% | 11.32% | 26483 | 17984万 | 15.87 | 73.28 | 69.71 | 89 | 昊帆生物 | 2023-12-12 二 | 66.15 | 66.22 | 66.68 | 67.56 | 65.76 | 0.69% | 6.79% | 15874 | 10584万 | 15.6 | 72.01 | 68.51 | 90 | 昊帆生物 | 2023-12-11 一 | 65.60 | 65.86 | 66.22 | 66.22 | 64.61 | 0.55% | 4.63% | 10839 | 7097万 | 15.49 | 71.52 | 68.04 | 91 | 昊帆生物 | 2023-12-08 五 | 66.13 | 66.01 | 65.86 | 66.77 | 65.56 | -0.23% | 5.02% | 11751 | 7771万 | 15.41 | 71.13 | 67.67 | 92 | 昊帆生物 | 2023-12-07 四 | 66.87 | 67.15 | 66.01 | 67.26 | 65.96 | -1.70% | 6.44% | 15059 | 9995万 | 15.44 | 71.29 | 67.82 | 93 | 昊帆生物 | 2023-12-06 三 | 68.13 | 67.93 | 67.15 | 68.55 | 66.76 | -1.15% | 7.77% | 18181 | 12275万 | 15.71 | 72.52 | 68.99 | 94 | 昊帆生物 | 2023-12-05 二 | 67.50 | 67.57 | 67.93 | 69.68 | 67.07 | 0.53% | 11.26% | 26333 | 18005万 | 15.89 | 73.36 | 69.8 | 95 | 昊帆生物 | 2023-12-04 一 | 69.34 | 69.45 | 67.57 | 69.61 | 67.52 | -2.71% | 7.47% | 17484 | 11897万 | 15.81 | 72.98 | 69.43 | 96 | 昊帆生物 | 2023-12-01 五 | 69.20 | 69.15 | 69.45 | 70.35 | 69.05 | 0.43% | 4.67% | 10916 | 7587万 | 16.25 | 75.01 | 71.36 | 97 | 昊帆生物 | 2023-11-30 四 | 69.38 | 69.75 | 69.15 | 70.27 | 68.58 | -0.86% | 5.43% | 12712 | 8793万 | 16.18 | 74.68 | 71.05 | 98 | 昊帆生物 | 2023-11-29 三 | 70.42 | 70.77 | 69.75 | 70.99 | 69.60 | -1.44% | 5.30% | 12409 | 8686万 | 16.32 | 75.33 | 71.67 | 99 | 昊帆生物 | 2023-11-28 二 | 70.18 | 70.61 | 70.77 | 71.40 | 69.31 | 0.23% | 6.18% | 14457 | 10190万 | 16.56 | 76.43 | 72.71 | 100 | 昊帆生物 | 2023-11-27 一 | 73.20 | 73.18 | 70.61 | 73.45 | 70.32 | -3.51% | 10.53% | 24638 | 17528万 | 16.52 | 76.26 | 72.55 | 101 | 昊帆生物 | 2023-11-24 五 | 75.01 | 75.28 | 73.18 | 75.98 | 71.60 | -2.79% | 15.60% | 36486 | 26819万 | 17.12 | 79.03 | 75.19 | 102 | 昊帆生物 | 2023-11-23 四 | 72.70 | 73.08 | 75.28 | 75.48 | 72.60 | 3.01% | 13.04% | 30518 | 22788万 | 17.61 | 81.3 | 77.35 | 103 | 昊帆生物 | 2023-11-22 三 | 74.50 | 74.95 | 73.08 | 75.67 | 73.00 | -2.49% | 13.52% | 31637 | 23412万 | 17.1 | 78.93 | 75.09 | 104 | 昊帆生物 | 2023-11-21 二 | 75.33 | 75.16 | 74.95 | 76.88 | 74.24 | -0.28% | 12.71% | 29732 | 22385万 | 17.53 | 80.95 | 77.01 | 105 | 昊帆生物 | 2023-11-20 一 | 73.42 | 73.42 | 75.16 | 76.09 | 73.13 | 2.37% | 12.02% | 28111 | 21090万 | 17.58 | 81.17 | 77.22 | 106 | 昊帆生物 | 2023-11-17 五 | 73.88 | 74.10 | 73.42 | 74.68 | 72.15 | -0.92% | 10.29% | 24076 | 17597万 | 17.18 | 79.29 | 75.44 | 107 | 昊帆生物 | 2023-11-16 四 | 75.49 | 76.17 | 74.10 | 76.01 | 74.10 | -2.72% | 9.60% | 22467 | 16871万 | 17.34 | 80.03 | 76.14 | 108 | 昊帆生物 | 2023-11-15 三 | 76.49 | 74.99 | 76.17 | 76.88 | 75.11 | 1.57% | 12.57% | 29397 | 22303万 | 17.82 | 82.26 | 78.26 | 109 | 昊帆生物 | 2023-11-14 二 | 74.60 | 74.31 | 74.99 | 75.18 | 73.85 | 0.92% | 7.63% | 17858 | 13337万 | 17.54 | 80.99 | 77.05 | 110 | 昊帆生物 | 2023-11-13 一 | 74.46 | 74.46 | 74.31 | 75.28 | 73.84 | -0.20% | 8.42% | 19695 | 14646万 | 17.38 | 80.25 | 76.35 | 111 | 昊帆生物 | 2023-11-10 五 | 73.00 | 75.22 | 74.46 | 76.26 | 72.65 | -1.01% | 11.94% | 27940 | 20838万 | 17.42 | 80.42 | 76.51 | 112 | 昊帆生物 | 2023-11-09 四 | 79.79 | 77.61 | 75.22 | 80.66 | 74.88 | -3.08% | 22.35% | 52280 | 40487万 | 17.6 | 81.24 | 77.29 | 113 | 昊帆生物 | 2023-11-08 三 | 78.50 | 78.79 | 77.61 | 79.49 | 77.21 | -1.50% | 15.77% | 36893 | 28852万 | 18.16 | 83.82 | 79.74 | 114 | 昊帆生物 | 2023-11-07 二 | 79.50 | 79.60 | 78.79 | 81.58 | 78.00 | -1.02% | 16.01% | 37453 | 29809万 | 18.43 | 85.09 | 80.95 | 115 | 昊帆生物 | 2023-11-06 一 | 74.50 | 74.49 | 79.60 | 80.98 | 74.50 | 6.86% | 26.19% | 61275 | 48181万 | 18.62 | 85.97 | 81.79 | 116 | 昊帆生物 | 2023-11-03 五 | 75.80 | 77.10 | 74.49 | 76.59 | 74.13 | -3.39% | 18.68% | 43695 | 32834万 | 17.43 | 80.45 | 76.54 | 117 | 昊帆生物 | 2023-11-02 四 | 76.50 | 76.50 | 77.10 | 78.27 | 74.27 | 0.78% | 17.49% | 40913 | 30952万 | 18.04 | 83.27 | 79.22 | 118 | 昊帆生物 | 2023-11-01 三 | 79.00 | 80.06 | 76.50 | 80.49 | 75.71 | -4.45% | 17.51% | 40966 | 31936万 | 17.9 | 82.62 | 78.6 | 119 | 昊帆生物 | 2023-10-31 二 | 82.05 | 81.94 | 80.06 | 84.54 | 79.52 | -2.29% | 19.84% | 46409 | 38080万 | 18.73 | 86.46 | 82.26 | 120 | 昊帆生物 | 2023-10-30 一 | 82.01 | 81.75 | 81.94 | 87.00 | 81.30 | 0.23% | 21.37% | 49987 | 41486万 | 19.17 | 88.5 | 84.19 | 121 | 昊帆生物 | 2023-10-27 五 | 77.78 | 80.30 | 81.75 | 83.00 | 75.81 | 1.81% | 26.56% | 62138 | 49693万 | 19.13 | 88.29 | 84 | 122 | 昊帆生物 | 2023-10-26 四 | 86.80 | 86.70 | 80.30 | 86.80 | 79.21 | -7.38% | 27.92% | 65328 | 53905万 | 18.79 | 86.72 | 82.51 | 123 | 昊帆生物 | 2023-10-25 三 | 83.00 | 84.18 | 86.70 | 88.30 | 82.00 | 2.99% | 27.17% | 63554 | 54383万 | 20.28 | 93.64 | 89.08 | 124 | 昊帆生物 | 2023-10-24 二 | 81.00 | 82.38 | 84.18 | 86.57 | 79.76 | 2.18% | 26.84% | 62791 | 52433万 | 19.69 | 90.91 | 86.49 | 125 | 昊帆生物 | 2023-10-23 一 | 80.01 | 81.50 | 82.38 | 86.09 | 78.70 | 1.08% | 26.13% | 61127 | 50390万 | 19.27 | 88.97 | 78.37 | 126 | 昊帆生物 | 2023-10-20 五 | 86.00 | 90.01 | 81.50 | 87.47 | 80.52 | -9.45% | 37.13% | 86861 | 72698万 | 19.07 | 88.02 | 77.53 | 127 | 昊帆生物 | 2023-10-19 四 | 107.37 | 109.00 | 90.01 | 108.98 | 87.44 | -17.42% | 50.72% | 118659 | 112826万 | 21.06 | 97.21 | 85.63 | 128 | 昊帆生物 | 2023-10-18 三 | 101.10 | 103.00 | 109.00 | 118.80 | 99.26 | 5.83% | 47.78% | 111780 | 121881万 | 25.5 | 117.72 | 103.69 | 129 | 昊帆生物 | 2023-10-17 二 | 94.39 | 96.00 | 103.00 | 104.81 | 91.40 | 7.29% | 44.58% | 104304 | 103367万 | 24.1 | 111.24 | 97.99 | 130 | 昊帆生物 | 2023-10-16 一 | 92.88 | 89.49 | 96.00 | 104.00 | 90.22 | 7.27% | 41.36% | 96756 | 93172万 | 22.46 | 103.68 | 91.33 | 131 | 昊帆生物 | 2023-10-13 五 | 85.20 | 87.00 | 89.49 | 93.55 | 85.11 | 2.86% | 34.33% | 80303 | 72151万 | 20.94 | 96.65 | 85.13 | 132 | 昊帆生物 | 2023-10-12 四 | 87.00 | 85.11 | 87.00 | 90.37 | 83.41 | 2.22% | 31.11% | 72777 | 63250万 | 20.35 | 93.96 | 82.76 | 133 | 昊帆生物 | 2023-10-11 三 | 81.12 | 81.31 | 85.11 | 94.82 | 81.12 | 4.67% | 40.65% | 95088 | 82826万 | 19.91 | 91.92 | 80.97 | 134 | 昊帆生物 | 2023-10-10 二 | 88.38 | 89.58 | 81.31 | 88.38 | 81.10 | -9.23% | 33.01% | 77235 | 64661万 | 19.02 | 87.81 | 77.35 | 135 | 昊帆生物 | 2023-10-09 一 | 74.75 | 74.65 | 89.58 | 89.58 | 71.70 | 20.00% | 28.61% | 66936 | 54219万 | 20.96 | 96.75 | 85.22 | 136 | 昊帆生物 | 2023-09-28 四 | 76.90 | 78.42 | 74.65 | 77.86 | 74.28 | -4.81% | 20.36% | 47637 | 35850万 | 17.46 | 80.62 | 71.02 | 137 | 昊帆生物 | 2023-09-27 三 | 73.36 | 74.20 | 78.42 | 79.88 | 73.36 | 5.69% | 30.98% | 72478 | 55776万 | 18.35 | 84.69 | 74.6 | 138 | 昊帆生物 | 2023-09-26 二 | 75.60 | 77.31 | 74.20 | 78.52 | 73.81 | -4.02% | 21.11% | 49380 | 37108万 | 17.36 | 80.14 | 70.59 | 139 | 昊帆生物 | 2023-09-25 一 | 73.38 | 74.60 | 77.31 | 79.80 | 73.33 | 3.63% | 29.90% | 69951 | 53795万 | 18.09 | 83.49 | 73.55 | 140 | 昊帆生物 | 2023-09-22 五 | 73.38 | 75.06 | 74.60 | 75.88 | 71.65 | -0.61% | 20.58% | 48141 | 35476万 | 17.45 | 80.57 | 70.97 | 141 | 昊帆生物 | 2023-09-21 四 | 76.61 | 78.61 | 75.06 | 77.00 | 73.19 | -4.52% | 20.56% | 48095 | 35939万 | 17.56 | 81.06 | 71.41 | 142 | 昊帆生物 | 2023-09-20 三 | 75.28 | 76.30 | 78.86 | 79.79 | 74.62 | 3.36% | 23.62% | 55255 | 42957万 | 18.45 | 85.17 | 75.02 | 143 | 昊帆生物 | 2023-09-19 二 | 76.00 | 75.44 | 76.30 | 81.30 | 73.81 | 1.14% | 23.80% | 55671 | 43109万 | 17.85 | 82.4 | 72.59 | 144 | 昊帆生物 | 2023-09-18 一 | 71.96 | 71.65 | 75.44 | 76.00 | 71.72 | 5.29% | 22.09% | 51680 | 38196万 | 17.65 | 81.48 | 71.77 | 145 | 昊帆生物 | 2023-09-15 五 | 70.20 | 71.19 | 71.65 | 73.37 | 68.20 | 0.65% | 14.75% | 34505 | 24630万 | 16.76 | 77.38 | 68.16 | 146 | 昊帆生物 | 2023-09-14 四 | 69.90 | 69.90 | 71.19 | 72.73 | 68.85 | 1.85% | 16.06% | 37572 | 26713万 | 16.65 | 76.89 | 67.72 | 147 | 昊帆生物 | 2023-09-13 三 | 72.29 | 73.82 | 69.90 | 72.35 | 68.91 | -5.31% | 17.05% | 39899 | 28079万 | 16.35 | 75.49 | 66.5 | 148 | 昊帆生物 | 2023-09-12 二 | 70.20 | 71.03 | 73.82 | 76.66 | 70.20 | 3.93% | 25.24% | 59040 | 43863万 | 17.27 | 79.73 | 70.23 | 149 | 昊帆生物 | 2023-09-11 一 | 67.60 | 68.23 | 71.03 | 72.40 | 67.28 | 4.10% | 16.97% | 39710 | 28265万 | 16.62 | 76.71 | 67.57 | 150 | 昊帆生物 | 2023-09-08 五 | 67.40 | 66.70 | 68.23 | 69.22 | 67.26 | 2.29% | 8.53% | 19950 | 13625万 | 15.96 | 73.69 | 64.91 | 151 | 昊帆生物 | 2023-09-07 四 | 68.01 | 68.46 | 66.70 | 68.28 | 66.49 | -2.57% | 5.72% | 13377 | 8997万 | 15.6 | 72.04 | 63.45 | 152 | 昊帆生物 | 2023-09-06 三 | 68.20 | 68.60 | 68.46 | 68.54 | 67.35 | -0.20% | 5.95% | 13921 | 9475万 | 16.02 | 73.94 | 65.13 | 153 | 昊帆生物 | 2023-09-05 二 | 68.00 | 69.01 | 68.60 | 68.96 | 66.66 | -0.59% | 9.64% | 22556 | 15267万 | 16.05 | 74.09 | 65.26 | 154 | 昊帆生物 | 2023-09-04 一 | 69.22 | 67.92 | 69.01 | 70.60 | 67.88 | 1.60% | 10.34% | 24201 | 16709万 | 16.14 | 74.53 | 65.65 | 155 | 昊帆生物 | 2023-09-01 五 | 69.25 | 69.86 | 67.92 | 69.92 | 67.57 | -2.78% | 7.93% | 18543 | 12711万 | 15.89 | 73.35 | 64.61 | 156 | 昊帆生物 | 2023-08-31 四 | 69.06 | 69.10 | 69.86 | 70.99 | 67.72 | 1.10% | 11.66% | 27279 | 19016万 | 16.34 | 75.45 | 66.46 | 157 | 昊帆生物 | 2023-08-30 三 | 67.83 | 68.99 | 69.10 | 70.77 | 67.78 | 0.16% | 11.66% | 27279 | 18903万 | 16.17 | 74.63 | 65.74 | 158 | 昊帆生物 | 2023-08-29 二 | 64.64 | 64.90 | 68.99 | 69.10 | 64.51 | 6.30% | 14.41% | 33701 | 22734万 | 16.14 | 74.51 | 65.63 | 159 | 昊帆生物 | 2023-08-28 一 | 70.00 | 66.76 | 64.90 | 71.00 | 64.31 | -2.79% | 14.12% | 33026 | 22304万 | 15.18 | 70.09 | 61.74 | 160 | 昊帆生物 | 2023-08-25 五 | 69.97 | 70.38 | 66.76 | 70.61 | 66.76 | -5.14% | 11.25% | 26328 | 18002万 | 15.62 | 72.1 | 63.51 | 161 | 昊帆生物 | 2023-08-23 三 | 72.31 | 73.35 | 72.74 | 73.86 | 71.18 | -0.83% | 11.79% | 27586 | 20062万 | 17.02 | 78.56 | 69.2 | 162 | 昊帆生物 | 2023-08-22 二 | 77.41 | 76.80 | 73.35 | 77.41 | 71.98 | -4.49% | 16.78% | 39255 | 29091万 | 17.16 | 79.22 | 69.78 |
|
行情刷新 | 流通股东
|