| 股票名称 | 代码 688363 | 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 | 华熙生物 | 2024-04-26 五 | 58.36 | 58.77 | 59.92 | 60.02 | 58.12 | 1.96% | 1.20% | 2383502 | 14182万 | 118.75 | 288.62 | 49.13 | 2 | 华熙生物 | 2024-04-25 四 | 58.10 | 58.18 | 58.77 | 59.18 | 57.85 | 1.01% | 0.64% | 1269070 | 7460万 | 116.47 | 283.08 | 48.19 | 3 | 华熙生物 | 2024-04-24 三 | 57.97 | 57.97 | 58.18 | 58.37 | 57.08 | 0.36% | 0.68% | 1344321 | 7773万 | 115.3 | 280.24 | 47.71 | 4 | 华熙生物 | 2024-04-23 二 | 57.91 | 57.91 | 57.97 | 58.99 | 57.51 | 0.10% | 1.32% | 2611610 | 15176万 | 114.88 | 279.23 | 47.53 | 5 | 华熙生物 | 2024-04-22 一 | 53.54 | 53.57 | 57.91 | 58.44 | 53.20 | 8.10% | 2.19% | 4337974 | 24710万 | 114.77 | 278.94 | 47.48 | 6 | 华熙生物 | 2024-04-19 五 | 54.39 | 54.62 | 53.57 | 54.54 | 53.19 | -1.92% | 0.48% | 941825 | 5054万 | 106.16 | 258.04 | 43.93 | 7 | 华熙生物 | 2024-04-18 四 | 54.22 | 54.49 | 54.62 | 55.23 | 53.68 | 0.24% | 0.68% | 1349844 | 7378万 | 108.24 | 263.09 | 44.79 | 8 | 华熙生物 | 2024-04-17 三 | 53.58 | 53.61 | 54.49 | 54.49 | 53.50 | 1.64% | 0.62% | 1221860 | 6621万 | 107.99 | 262.47 | 44.68 | 9 | 华熙生物 | 2024-04-16 二 | 53.58 | 53.59 | 53.61 | 54.44 | 52.99 | 0.04% | 0.59% | 1160106 | 6219万 | 106.24 | 258.23 | 43.96 | 10 | 华熙生物 | 2024-04-15 一 | 53.01 | 53.00 | 53.59 | 54.43 | 52.84 | 1.11% | 0.64% | 1269426 | 6803万 | 106.2 | 258.13 | 43.94 | 11 | 华熙生物 | 2024-04-12 五 | 54.05 | 53.67 | 53.00 | 54.05 | 53.00 | -1.25% | 0.56% | 1107205 | 5932万 | 105.03 | 255.29 | 43.46 | 12 | 华熙生物 | 2024-04-11 四 | 54.51 | 54.90 | 53.67 | 54.98 | 53.66 | -2.24% | 0.57% | 1122822 | 6080万 | 106.36 | 258.52 | 44.01 | 13 | 华熙生物 | 2024-04-10 三 | 55.48 | 55.53 | 54.90 | 55.71 | 54.28 | -1.13% | 0.46% | 912865 | 5018万 | 108.8 | 264.44 | 45.02 | 14 | 华熙生物 | 2024-04-09 二 | 53.93 | 53.56 | 55.53 | 55.62 | 53.90 | 3.68% | 0.73% | 1440172 | 7900万 | 110.05 | 267.48 | 45.53 | 15 | 华熙生物 | 2024-04-08 一 | 56.01 | 56.12 | 53.56 | 56.01 | 53.41 | -4.56% | 1.02% | 2029018 | 10993万 | 106.14 | 257.99 | 43.92 | 16 | 华熙生物 | 2024-04-03 三 | 57.11 | 57.08 | 56.12 | 57.45 | 56.09 | -1.68% | 0.46% | 920588 | 5203万 | 111.22 | 270.32 | 46.02 | 17 | 华熙生物 | 2024-04-02 二 | 57.45 | 57.40 | 57.08 | 57.57 | 56.61 | -0.56% | 0.48% | 949505 | 5409万 | 113.12 | 274.94 | 46.8 | 18 | 华熙生物 | 2024-04-01 一 | 56.13 | 56.17 | 57.40 | 57.60 | 56.13 | 2.19% | 0.65% | 1290137 | 7381万 | 113.75 | 276.48 | 47.07 | 19 | 华熙生物 | 2024-03-29 五 | 55.99 | 56.14 | 56.17 | 56.40 | 55.35 | 0.05% | 0.44% | 877441 | 4908万 | 111.32 | 270.56 | 46.06 | 20 | 华熙生物 | 2024-03-28 四 | 56.00 | 56.10 | 56.14 | 56.69 | 55.55 | 0.07% | 0.80% | 1577559 | 8840万 | 111.26 | 270.41 | 46.03 | 21 | 华熙生物 | 2024-03-27 三 | 57.25 | 57.40 | 56.10 | 57.90 | 56.10 | -2.26% | 0.58% | 1146003 | 6542万 | 111.18 | 270.22 | 46 | 22 | 华熙生物 | 2024-03-26 二 | 57.25 | 57.25 | 57.40 | 57.80 | 56.66 | 0.26% | 0.61% | 1200958 | 6859万 | 113.75 | 276.48 | 47.07 | 23 | 华熙生物 | 2024-03-25 一 | 57.85 | 57.85 | 57.25 | 58.80 | 57.06 | -1.04% | 0.70% | 1395711 | 8053万 | 113.46 | 275.76 | 46.94 | 24 | 华熙生物 | 2024-03-22 五 | 60.03 | 60.01 | 57.85 | 60.10 | 57.83 | -3.60% | 1.08% | 2133234 | 12489万 | 114.65 | 278.65 | 47.44 | 25 | 华熙生物 | 2024-03-21 四 | 61.12 | 61.05 | 60.01 | 61.29 | 60.00 | -1.70% | 0.81% | 1598212 | 9662万 | 118.93 | 289.06 | 49.21 | 26 | 华熙生物 | 2024-03-20 三 | 61.65 | 61.50 | 61.05 | 61.67 | 60.58 | -0.73% | 0.77% | 1519160 | 9265万 | 120.99 | 294.06 | 50.06 | 27 | 华熙生物 | 2024-03-19 二 | 62.62 | 62.52 | 61.50 | 62.78 | 61.42 | -1.63% | 0.80% | 1595269 | 9892万 | 121.88 | 296.23 | 50.43 | 28 | 华熙生物 | 2024-03-18 一 | 62.50 | 62.51 | 62.52 | 62.79 | 61.65 | 0.02% | 0.89% | 1769265 | 11007万 | 123.9 | 301.15 | 51.26 | 29 | 华熙生物 | 2024-03-15 五 | 62.38 | 62.85 | 62.51 | 63.57 | 61.30 | -0.54% | 0.83% | 1651398 | 10294万 | 123.88 | 301.1 | 51.26 | 30 | 华熙生物 | 2024-03-14 四 | 63.69 | 63.12 | 62.85 | 64.39 | 62.35 | -0.43% | 0.87% | 1728296 | 10929万 | 124.56 | 302.73 | 51.53 | 31 | 华熙生物 | 2024-03-08 五 | 60.34 | 60.25 | 59.71 | 60.85 | 59.34 | -0.90% | 0.61% | 1200772 | 7184万 | 118.33 | 287.61 | 48.96 | 32 | 华熙生物 | 2024-03-07 四 | 61.40 | 61.79 | 60.25 | 62.16 | 60.05 | -2.49% | 0.88% | 1736335 | 10597万 | 119.4 | 290.21 | 49.4 | 33 | 华熙生物 | 2024-03-06 三 | 61.75 | 61.75 | 61.79 | 62.69 | 61.20 | 0.06% | 0.76% | 1509013 | 9356万 | 122.45 | 297.63 | 50.67 | 34 | 华熙生物 | 2024-03-05 二 | 62.70 | 63.38 | 61.75 | 63.66 | 60.75 | -2.57% | 1.32% | 2615191 | 16122万 | 122.38 | 297.44 | 50.63 | 35 | 华熙生物 | 2024-03-04 一 | 63.01 | 63.51 | 63.38 | 64.40 | 62.87 | -0.20% | 0.94% | 1865336 | 11847万 | 125.61 | 305.29 | 51.97 | 36 | 华熙生物 | 2024-03-01 五 | 64.26 | 63.93 | 63.51 | 64.27 | 62.76 | -0.66% | 1.33% | 2628744 | 16664万 | 125.86 | 305.91 | 52.08 | 37 | 华熙生物 | 2024-02-29 四 | 59.40 | 60.77 | 63.93 | 64.78 | 58.50 | 5.20% | 2.42% | 4803950 | 29740万 | 126.7 | 307.94 | 52.42 | 38 | 华熙生物 | 2024-02-28 三 | 64.58 | 62.00 | 60.77 | 64.69 | 60.45 | -1.98% | 1.75% | 3464123 | 21837万 | 120.43 | 292.72 | 36.23 | 39 | 华熙生物 | 2024-02-27 二 | 60.56 | 60.94 | 62.00 | 62.00 | 60.35 | 1.74% | 0.94% | 1871286 | 11434万 | 122.87 | 298.64 | 36.97 | 40 | 华熙生物 | 2024-02-26 一 | 61.09 | 61.09 | 60.94 | 61.50 | 60.25 | -0.25% | 0.81% | 1599404 | 9734万 | 120.77 | 293.53 | 36.33 | 41 | 华熙生物 | 2024-02-23 五 | 60.89 | 60.99 | 61.09 | 61.99 | 60.36 | 0.16% | 0.79% | 1575071 | 9606万 | 121.07 | 294.26 | 36.42 | 42 | 华熙生物 | 2024-02-22 四 | 61.10 | 61.30 | 60.99 | 61.49 | 60.40 | -0.51% | 0.66% | 1303056 | 7924万 | 120.87 | 293.78 | 36.36 | 43 | 华熙生物 | 2024-02-21 三 | 59.36 | 60.06 | 61.30 | 62.47 | 59.27 | 2.06% | 0.97% | 1917810 | 11764万 | 121.48 | 295.27 | 36.55 | 44 | 华熙生物 | 2024-02-20 二 | 60.36 | 60.49 | 60.06 | 61.10 | 59.33 | -0.71% | 0.74% | 1457815 | 8781万 | 119.03 | 289.3 | 35.81 | 45 | 华熙生物 | 2024-02-19 一 | 61.42 | 62.18 | 60.49 | 62.87 | 60.00 | -2.72% | 1.31% | 2604201 | 15806万 | 119.88 | 291.37 | 36.07 | 46 | 华熙生物 | 2024-02-08 四 | 58.79 | 58.38 | 62.18 | 63.00 | 58.58 | 6.51% | 2.13% | 4217217 | 25637万 | 123.23 | 299.51 | 37.07 | 47 | 华熙生物 | 2024-02-07 三 | 57.19 | 57.01 | 58.38 | 59.28 | 57.02 | 2.40% | 1.52% | 3021333 | 17542万 | 115.7 | 281.2 | 34.81 | 48 | 华熙生物 | 2024-02-06 二 | 54.28 | 54.28 | 57.01 | 57.48 | 53.47 | 5.03% | 1.57% | 3113333 | 17435万 | 112.98 | 274.6 | 33.99 | 49 | 华熙生物 | 2024-02-05 一 | 54.18 | 54.02 | 54.28 | 55.50 | 50.22 | 0.48% | 1.91% | 3778836 | 20124万 | 107.57 | 261.45 | 32.36 | 50 | 华熙生物 | 2024-02-02 五 | 55.72 | 55.44 | 54.02 | 56.46 | 52.31 | -2.56% | 1.35% | 2672592 | 14569万 | 107.06 | 260.2 | 32.21 | 51 | 华熙生物 | 2024-02-01 四 | 55.84 | 55.85 | 55.44 | 57.00 | 54.70 | -0.73% | 1.02% | 2025569 | 11307万 | 109.87 | 267.04 | 33.05 | 52 | 华熙生物 | 2024-01-31 三 | 57.86 | 58.38 | 55.85 | 58.48 | 55.80 | -4.33% | 1.51% | 2988425 | 17037万 | 110.68 | 269.02 | 33.3 | 53 | 华熙生物 | 2024-01-30 二 | 64.79 | 65.32 | 58.38 | 64.79 | 55.60 | -10.62% | 3.28% | 6505893 | 38331万 | 115.7 | 281.2 | 34.81 | 54 | 华熙生物 | 2024-01-29 一 | 66.42 | 65.77 | 65.32 | 67.16 | 65.11 | -0.68% | 0.93% | 1843200 | 12205万 | 129.45 | 314.63 | 38.95 | 55 | 华熙生物 | 2024-01-26 五 | 67.98 | 68.41 | 65.77 | 69.48 | 65.66 | -3.86% | 1.44% | 2860914 | 19323万 | 130.34 | 316.8 | 39.21 | 56 | 华熙生物 | 2024-01-25 四 | 66.99 | 67.30 | 68.41 | 68.45 | 66.19 | 1.65% | 1.38% | 2727859 | 18451万 | 135.57 | 329.52 | 40.79 | 57 | 华熙生物 | 2024-01-24 三 | 66.90 | 66.40 | 67.30 | 67.30 | 64.51 | 1.36% | 1.16% | 2295817 | 15166万 | 133.37 | 324.17 | 40.13 | 58 | 华熙生物 | 2024-01-23 二 | 65.10 | 65.45 | 66.40 | 67.17 | 64.21 | 1.45% | 0.92% | 1823068 | 12088万 | 131.59 | 319.83 | 39.59 | 59 | 华熙生物 | 2024-01-22 一 | 67.43 | 67.39 | 65.45 | 67.43 | 65.10 | -2.88% | 1.52% | 3015312 | 19937万 | 129.71 | 315.26 | 39.02 | 60 | 华熙生物 | 2024-01-19 五 | 67.07 | 67.07 | 67.39 | 67.80 | 66.60 | 0.48% | 1.17% | 2325784 | 15649万 | 133.55 | 324.6 | 40.18 | 61 | 华熙生物 | 2024-01-18 四 | 65.00 | 65.65 | 67.07 | 67.20 | 63.98 | 2.16% | 1.59% | 3152815 | 20779万 | 132.92 | 323.06 | 39.99 | 62 | 华熙生物 | 2024-01-17 三 | 66.50 | 66.91 | 65.65 | 67.60 | 65.62 | -1.88% | 0.90% | 1788818 | 11877万 | 130.1 | 316.22 | 39.14 | 63 | 华熙生物 | 2024-01-16 二 | 66.40 | 66.90 | 66.91 | 67.00 | 65.41 | 0.01% | 0.96% | 1892951 | 12541万 | 132.6 | 322.29 | 39.89 | 64 | 华熙生物 | 2024-01-15 一 | 66.02 | 66.51 | 66.90 | 68.43 | 65.90 | 0.59% | 1.03% | 2040183 | 13736万 | 132.58 | 322.24 | 39.89 | 65 | 华熙生物 | 2024-01-12 五 | 67.90 | 68.51 | 66.51 | 68.45 | 66.45 | -2.92% | 1.12% | 2211956 | 14907万 | 131.81 | 320.36 | 39.65 | 66 | 华熙生物 | 2024-01-11 四 | 66.10 | 66.76 | 68.51 | 68.68 | 66.08 | 2.62% | 1.79% | 3547441 | 23981万 | 135.77 | 330 | 40.85 | 67 | 华熙生物 | 2024-01-10 三 | 62.60 | 63.27 | 66.76 | 67.68 | 62.50 | 5.52% | 2.32% | 4591941 | 30359万 | 132.3 | 321.57 | 39.8 | 68 | 华熙生物 | 2024-01-09 二 | 63.01 | 63.10 | 63.27 | 64.16 | 61.42 | 0.27% | 1.11% | 2198545 | 13812万 | 125.39 | 304.76 | 37.72 | 69 | 华熙生物 | 2024-01-08 一 | 62.70 | 63.06 | 63.10 | 65.19 | 62.44 | 0.06% | 1.29% | 2546776 | 16269万 | 125.05 | 303.94 | 37.62 | 70 | 华熙生物 | 2024-01-05 五 | 64.43 | 64.41 | 63.06 | 65.00 | 62.88 | -2.10% | 0.84% | 1670529 | 10670万 | 124.97 | 303.75 | 37.6 | 71 | 华熙生物 | 2024-01-04 四 | 66.00 | 65.99 | 64.41 | 66.12 | 63.90 | -2.39% | 1.00% | 1978529 | 12754万 | 127.65 | 310.25 | 38.4 | 72 | 华熙生物 | 2024-01-03 三 | 65.81 | 65.67 | 65.99 | 66.70 | 65.36 | 0.49% | 0.65% | 1285017 | 8475万 | 130.78 | 317.86 | 39.34 | 73 | 华熙生物 | 2024-01-02 二 | 66.59 | 66.93 | 65.67 | 67.27 | 65.57 | -1.88% | 0.99% | 1958983 | 12929万 | 130.14 | 316.32 | 39.15 | 74 | 华熙生物 | 2023-12-29 五 | 67.54 | 67.99 | 66.93 | 67.98 | 66.89 | -1.56% | 1.28% | 2537752 | 17077万 | 132.64 | 322.39 | 39.91 | 75 | 华熙生物 | 2023-12-28 四 | 63.20 | 63.46 | 67.99 | 68.18 | 63.17 | 7.14% | 2.22% | 4395856 | 29252万 | 134.74 | 327.49 | 40.54 | 76 | 华熙生物 | 2023-12-27 三 | 64.12 | 64.02 | 63.46 | 64.50 | 62.42 | -0.87% | 0.69% | 1360409 | 8604万 | 125.76 | 305.67 | 37.84 | 77 | 华熙生物 | 2023-12-26 二 | 64.18 | 64.27 | 64.02 | 64.56 | 63.60 | -0.39% | 0.62% | 1234917 | 7911万 | 126.87 | 308.37 | 38.17 | 78 | 华熙生物 | 2023-12-25 一 | 63.67 | 63.63 | 64.27 | 64.56 | 63.67 | 1.01% | 0.58% | 1155620 | 7412万 | 127.37 | 309.57 | 38.32 | 79 | 华熙生物 | 2023-12-22 五 | 64.21 | 64.49 | 63.63 | 64.47 | 63.03 | -1.33% | 0.97% | 1912790 | 12161万 | 126.1 | 306.49 | 37.94 | 80 | 华熙生物 | 2023-12-21 四 | 63.03 | 63.42 | 64.49 | 65.21 | 63.03 | 1.69% | 0.92% | 1824031 | 11728万 | 127.81 | 310.63 | 38.45 | 81 | 华熙生物 | 2023-12-20 三 | 64.24 | 64.22 | 63.42 | 65.41 | 63.34 | -1.25% | 0.65% | 1285334 | 8232万 | 125.68 | 305.48 | 37.81 | 82 | 华熙生物 | 2023-12-19 二 | 63.95 | 63.87 | 64.22 | 64.42 | 63.20 | 0.55% | 0.60% | 1191739 | 7606万 | 127.27 | 309.33 | 38.29 | 83 | 华熙生物 | 2023-12-18 一 | 65.23 | 65.23 | 63.87 | 65.34 | 63.63 | -2.08% | 0.79% | 1571059 | 10103万 | 126.58 | 307.65 | 38.08 | 84 | 华熙生物 | 2023-12-15 五 | 65.38 | 64.96 | 65.23 | 66.59 | 65.12 | 0.42% | 1.01% | 2004035 | 13175万 | 129.27 | 314.2 | 38.89 | 85 | 华熙生物 | 2023-12-14 四 | 65.15 | 65.13 | 64.96 | 66.14 | 64.85 | -0.26% | 0.80% | 1581446 | 10355万 | 128.74 | 312.9 | 38.73 | 86 | 华熙生物 | 2023-12-13 三 | 66.52 | 66.70 | 65.13 | 66.55 | 65.08 | -2.35% | 0.89% | 1771828 | 11645万 | 129.07 | 313.72 | 38.83 | 87 | 华熙生物 | 2023-12-12 二 | 67.35 | 67.59 | 66.70 | 67.80 | 66.51 | -1.32% | 0.79% | 1571417 | 10511万 | 132.18 | 321.28 | 39.77 | 88 | 华熙生物 | 2023-12-11 一 | 67.30 | 67.81 | 67.59 | 67.79 | 65.32 | -0.32% | 1.38% | 2728802 | 18137万 | 133.95 | 325.57 | 40.3 | 89 | 华熙生物 | 2023-12-08 五 | 66.52 | 66.36 | 67.81 | 67.81 | 66.12 | 2.19% | 1.53% | 3038636 | 20303万 | 134.38 | 326.63 | 40.43 | 90 | 华熙生物 | 2023-12-07 四 | 66.75 | 66.88 | 66.36 | 66.84 | 65.00 | -0.78% | 1.11% | 2197483 | 14472万 | 131.51 | 319.64 | 39.57 | 91 | 华熙生物 | 2023-12-06 三 | 66.41 | 66.65 | 66.88 | 67.57 | 66.00 | 0.35% | 0.96% | 1904454 | 12697万 | 132.54 | 322.15 | 39.88 | 92 | 华熙生物 | 2023-12-05 二 | 67.02 | 67.12 | 66.65 | 67.83 | 66.40 | -0.70% | 1.14% | 2255957 | 15117万 | 132.09 | 321.04 | 39.74 | 93 | 华熙生物 | 2023-12-04 一 | 69.51 | 69.75 | 67.12 | 70.27 | 67.02 | -3.77% | 1.33% | 2638877 | 17930万 | 133.02 | 323.3 | 40.02 | 94 | 华熙生物 | 2023-12-01 五 | 71.01 | 71.21 | 69.75 | 71.59 | 69.48 | -2.05% | 1.12% | 2217314 | 15521万 | 138.23 | 335.97 | 41.59 | 95 | 华熙生物 | 2023-11-30 四 | 73.10 | 72.99 | 71.21 | 73.28 | 70.70 | -2.44% | 1.20% | 2371285 | 16974万 | 141.12 | 343 | 42.46 | 96 | 华熙生物 | 2023-11-29 三 | 74.54 | 74.95 | 72.99 | 74.87 | 72.90 | -2.62% | 1.05% | 2072518 | 15229万 | 144.65 | 351.58 | 43.52 | 97 | 华熙生物 | 2023-11-28 二 | 73.90 | 74.30 | 74.95 | 75.20 | 73.84 | 0.87% | 0.73% | 1446549 | 10780万 | 148.53 | 361.02 | 44.69 | 98 | 华熙生物 | 2023-11-27 一 | 75.53 | 75.65 | 74.30 | 75.65 | 73.80 | -1.78% | 0.68% | 1341094 | 9957万 | 147.25 | 357.89 | 44.3 | 99 | 华熙生物 | 2023-11-24 五 | 76.17 | 76.19 | 75.65 | 76.46 | 75.50 | -0.71% | 0.50% | 998027 | 7566万 | 149.92 | 364.39 | 45.1 | 100 | 华熙生物 | 2023-11-23 四 | 75.86 | 76.01 | 76.19 | 76.60 | 75.80 | 0.24% | 0.43% | 851033 | 6483万 | 150.99 | 366.99 | 45.43 | 101 | 华熙生物 | 2023-11-22 三 | 77.35 | 77.57 | 76.01 | 77.65 | 76.00 | -2.01% | 0.66% | 1317498 | 10131万 | 150.64 | 366.12 | 45.32 | 102 | 华熙生物 | 2023-11-21 二 | 77.72 | 77.72 | 77.57 | 78.50 | 77.34 | -0.19% | 0.75% | 1478302 | 11536万 | 153.73 | 373.64 | 46.25 | 103 | 华熙生物 | 2023-11-20 一 | 77.04 | 77.15 | 77.72 | 78.21 | 76.40 | 0.74% | 0.71% | 1412665 | 10915万 | 154.02 | 374.36 | 46.34 | 104 | 华熙生物 | 2023-11-17 五 | 76.10 | 76.15 | 77.15 | 77.19 | 75.71 | 1.31% | 0.70% | 1385456 | 10613万 | 152.89 | 371.61 | 46 | 105 | 华熙生物 | 2023-11-16 四 | 77.10 | 77.24 | 76.15 | 77.43 | 76.01 | -1.41% | 0.50% | 995731 | 7618万 | 150.91 | 366.8 | 45.4 | 106 | 华熙生物 | 2023-11-15 三 | 77.03 | 76.49 | 77.24 | 78.01 | 76.96 | 0.98% | 0.78% | 1550517 | 12013万 | 153.07 | 372.05 | 46.05 | 107 | 华熙生物 | 2023-11-14 二 | 76.51 | 76.48 | 76.49 | 77.87 | 75.89 | 0.01% | 0.71% | 1400071 | 10732万 | 151.59 | 368.44 | 45.61 | 108 | 华熙生物 | 2023-11-13 一 | 78.06 | 77.46 | 76.48 | 78.43 | 75.95 | -1.27% | 0.65% | 1281612 | 9827万 | 151.57 | 368.39 | 45.6 | 109 | 华熙生物 | 2023-11-10 五 | 77.89 | 78.05 | 77.46 | 78.15 | 77.06 | -0.76% | 0.44% | 874149 | 6771万 | 153.51 | 373.11 | 46.18 | 110 | 华熙生物 | 2023-11-09 四 | 77.55 | 77.94 | 78.05 | 78.98 | 77.55 | 0.14% | 0.67% | 1325391 | 10368万 | 154.68 | 375.95 | 46.54 | 111 | 华熙生物 | 2023-11-08 三 | 77.88 | 77.93 | 77.94 | 78.73 | 77.41 | 0.01% | 0.83% | 1643541 | 12832万 | 154.46 | 375.42 | 46.47 | 112 | 华熙生物 | 2023-11-07 二 | 78.19 | 78.47 | 77.93 | 78.80 | 77.35 | -0.69% | 0.81% | 1609579 | 12552万 | 154.44 | 375.37 | 46.46 | 113 | 华熙生物 | 2023-11-06 一 | 76.98 | 76.50 | 78.47 | 79.50 | 76.81 | 2.58% | 1.36% | 2703925 | 21108万 | 155.51 | 377.97 | 46.79 | 114 | 华熙生物 | 2023-11-03 五 | 74.75 | 74.71 | 76.50 | 77.67 | 74.60 | 2.40% | 1.05% | 2072266 | 15845万 | 151.61 | 368.48 | 45.61 | 115 | 华熙生物 | 2023-11-02 四 | 75.00 | 75.43 | 74.71 | 75.94 | 74.69 | -0.95% | 0.68% | 1344550 | 10124万 | 148.06 | 359.86 | 44.54 | 116 | 华熙生物 | 2023-11-01 三 | 77.35 | 76.46 | 75.43 | 77.77 | 75.21 | -1.35% | 0.92% | 1823650 | 13905万 | 149.49 | 363.33 | 44.97 | 117 | 华熙生物 | 2023-10-31 二 | 75.59 | 76.70 | 76.46 | 78.38 | 73.88 | -0.31% | 1.40% | 2769835 | 21107万 | 151.53 | 368.29 | 45.59 | 118 | 华熙生物 | 2023-10-30 一 | 75.70 | 76.30 | 76.70 | 77.76 | 75.60 | 0.52% | 1.20% | 2378940 | 18266万 | 152 | 369.45 | 40.06 | 119 | 华熙生物 | 2023-10-27 五 | 75.00 | 75.14 | 76.30 | 76.76 | 74.80 | 1.54% | 1.33% | 2643715 | 20139万 | 151.21 | 367.52 | 39.85 | 120 | 华熙生物 | 2023-10-26 四 | 74.04 | 74.45 | 75.14 | 75.75 | 73.55 | 0.93% | 0.73% | 1455796 | 10891万 | 148.91 | 361.93 | 39.24 | 121 | 华熙生物 | 2023-10-25 三 | 79.50 | 79.06 | 74.45 | 79.56 | 73.95 | -5.83% | 1.44% | 2862849 | 21801万 | 147.54 | 358.61 | 38.88 | 122 | 华熙生物 | 2023-10-24 二 | 77.18 | 76.70 | 79.06 | 79.30 | 76.88 | 3.08% | 0.77% | 1521842 | 11960万 | 156.68 | 380.81 | 41.29 | 123 | 华熙生物 | 2023-10-23 一 | 77.06 | 76.85 | 76.70 | 77.82 | 76.33 | -0.20% | 0.56% | 1110491 | 8570万 | 152 | 369.45 | 40.06 | 124 | 华熙生物 | 2023-10-20 五 | 77.65 | 77.75 | 76.85 | 78.58 | 76.63 | -1.16% | 0.67% | 1328008 | 10271万 | 152.3 | 370.17 | 40.14 | 125 | 华熙生物 | 2023-10-19 四 | 79.21 | 79.60 | 77.75 | 79.61 | 77.75 | -2.32% | 0.73% | 1448982 | 11370万 | 154.08 | 374.5 | 40.61 | 126 | 华熙生物 | 2023-10-18 三 | 82.00 | 82.10 | 79.60 | 82.28 | 79.50 | -3.05% | 0.73% | 1451906 | 11689万 | 157.75 | 383.42 | 41.57 | 127 | 华熙生物 | 2023-10-17 二 | 83.64 | 83.12 | 82.10 | 83.64 | 81.81 | -1.23% | 0.52% | 1026749 | 8459万 | 162.7 | 395.46 | 42.88 | 128 | 华熙生物 | 2023-10-16 一 | 84.98 | 84.80 | 83.12 | 86.20 | 82.74 | -1.98% | 0.60% | 1189510 | 9999万 | 164.73 | 400.37 | 43.41 | 129 | 华熙生物 | 2023-10-13 五 | 85.60 | 85.98 | 84.80 | 85.99 | 84.58 | -1.37% | 0.56% | 1104074 | 9384万 | 168.06 | 408.46 | 44.29 | 130 | 华熙生物 | 2023-10-12 四 | 86.80 | 86.50 | 85.98 | 87.49 | 85.67 | -0.60% | 0.61% | 1211982 | 10443万 | 170.39 | 414.15 | 44.9 | 131 | 华熙生物 | 2023-10-11 三 | 85.70 | 85.33 | 86.50 | 87.36 | 85.00 | 1.37% | 0.66% | 1299072 | 11257万 | 171.42 | 416.65 | 45.18 | 132 | 华熙生物 | 2023-10-10 二 | 86.30 | 86.50 | 85.33 | 87.44 | 85.33 | -1.35% | 0.52% | 1026622 | 8834万 | 169.11 | 411.02 | 44.56 | 133 | 华熙生物 | 2023-10-09 一 | 86.26 | 86.74 | 86.50 | 86.74 | 85.28 | -0.28% | 0.53% | 1055253 | 9074万 | 171.42 | 416.65 | 45.18 | 134 | 华熙生物 | 2023-09-28 四 | 88.91 | 88.51 | 86.74 | 89.00 | 86.26 | -2.00% | 0.82% | 1619374 | 14126万 | 171.9 | 417.81 | 45.3 | 135 | 华熙生物 | 2023-09-27 三 | 87.51 | 87.83 | 88.51 | 89.48 | 87.51 | 0.77% | 0.58% | 1140615 | 10117万 | 175.41 | 426.33 | 46.22 | 136 | 华熙生物 | 2023-09-26 二 | 90.00 | 89.47 | 87.83 | 90.27 | 87.79 | -1.83% | 0.68% | 1354856 | 12010万 | 174.06 | 423.06 | 45.87 | 137 | 华熙生物 | 2023-09-25 一 | 90.30 | 89.99 | 89.47 | 90.45 | 89.00 | -0.58% | 0.51% | 1013735 | 9106万 | 177.31 | 430.96 | 46.73 | 138 | 华熙生物 | 2023-09-22 五 | 89.00 | 88.89 | 89.99 | 90.48 | 87.86 | 1.24% | 0.53% | 1056778 | 9433万 | 178.34 | 433.46 | 47 | 139 | 华熙生物 | 2023-09-21 四 | 89.05 | 89.60 | 88.89 | 89.80 | 88.80 | -0.79% | 0.39% | 778541 | 6941万 | 176.16 | 428.16 | 46.42 | 140 | 华熙生物 | 2023-09-20 三 | 89.00 | 89.40 | 89.60 | 89.92 | 88.80 | 0.22% | 0.33% | 645237 | 5782万 | 177.57 | 431.58 | 46.79 | 141 | 华熙生物 | 2023-09-19 二 | 91.00 | 90.40 | 89.40 | 91.00 | 88.66 | -1.11% | 0.43% | 842281 | 7528万 | 177.17 | 430.62 | 46.69 | 142 | 华熙生物 | 2023-09-18 一 | 88.60 | 89.36 | 90.40 | 90.56 | 88.60 | 1.16% | 0.52% | 1039166 | 9370万 | 179.15 | 435.44 | 47.21 | 143 | 华熙生物 | 2023-09-15 五 | 88.88 | 88.79 | 89.36 | 90.10 | 88.33 | 0.64% | 0.46% | 912898 | 8150万 | 177.09 | 430.43 | 46.67 | 144 | 华熙生物 | 2023-09-14 四 | 89.52 | 89.79 | 88.79 | 90.50 | 88.30 | -1.11% | 0.44% | 864573 | 7703万 | 175.96 | 427.68 | 46.37 | 145 | 华熙生物 | 2023-09-13 三 | 90.51 | 90.48 | 89.79 | 91.26 | 89.40 | -0.76% | 0.47% | 928169 | 8349万 | 177.94 | 432.5 | 46.89 | 146 | 华熙生物 | 2023-09-12 二 | 90.80 | 90.90 | 90.48 | 91.38 | 90.02 | -0.46% | 0.34% | 670933 | 6081万 | 179.31 | 435.82 | 47.25 | 147 | 华熙生物 | 2023-09-11 一 | 89.00 | 89.00 | 90.90 | 91.50 | 89.00 | 2.13% | 0.59% | 1170869 | 10608万 | 180.14 | 437.85 | 47.47 | 148 | 华熙生物 | 2023-09-08 五 | 90.48 | 90.48 | 89.00 | 90.74 | 88.96 | -1.64% | 0.53% | 1053311 | 9437万 | 176.38 | 428.69 | 46.48 | 149 | 华熙生物 | 2023-09-07 四 | 92.00 | 92.60 | 90.48 | 93.28 | 90.42 | -2.29% | 0.63% | 1245040 | 11418万 | 179.31 | 435.82 | 47.25 | 150 | 华熙生物 | 2023-09-06 三 | 92.78 | 93.19 | 92.60 | 93.16 | 91.65 | -0.63% | 0.54% | 1064639 | 9833万 | 183.51 | 446.03 | 48.36 | 151 | 华熙生物 | 2023-09-05 二 | 93.16 | 93.92 | 93.19 | 93.92 | 93.00 | -0.78% | 0.43% | 853790 | 7966万 | 184.68 | 448.88 | 48.67 | 152 | 华熙生物 | 2023-09-04 一 | 92.31 | 92.87 | 93.92 | 94.45 | 92.31 | 1.13% | 0.80% | 1592409 | 14930万 | 186.13 | 452.39 | 49.05 | 153 | 华熙生物 | 2023-09-01 五 | 92.98 | 92.56 | 92.87 | 93.69 | 92.00 | 0.33% | 0.45% | 899341 | 8353万 | 184.05 | 447.33 | 48.5 | 154 | 华熙生物 | 2023-08-31 四 | 93.21 | 93.55 | 92.56 | 93.85 | 91.30 | -1.06% | 0.91% | 1798340 | 16618万 | 183.43 | 445.84 | 48.34 | 155 | 华熙生物 | 2023-08-30 三 | 92.50 | 93.75 | 93.55 | 94.10 | 91.28 | -0.21% | 1.28% | 2532170 | 23531万 | 185.4 | 450.61 | 48.86 | 156 | 华熙生物 | 2023-08-29 二 | 91.23 | 91.33 | 93.75 | 94.27 | 90.63 | 2.65% | 1.14% | 2257456 | 21000万 | 185.79 | 451.57 | 46.47 | 157 | 华熙生物 | 2023-08-28 一 | 94.78 | 89.00 | 91.33 | 95.09 | 90.61 | 2.62% | 1.23% | 2443473 | 22576万 | 181 | 439.92 | 45.28 | 158 | 华熙生物 | 2023-08-25 五 | 89.02 | 89.00 | 89.00 | 89.48 | 87.67 | 0.00% | 0.74% | 1463116 | 12969万 | 176.38 | 428.69 | 44.12 | 159 | 华熙生物 | 2023-08-23 三 | 92.70 | 93.00 | 88.20 | 92.70 | 88.20 | -5.16% | 1.42% | 2815519 | 25168万 | 174.79 | 424.84 | 43.72 | 160 | 华熙生物 | 2023-08-22 二 | 97.87 | 97.88 | 93.00 | 98.60 | 90.40 | -4.99% | 1.86% | 3681357 | 34324万 | 184.31 | 447.96 | 46.1 |
|
行情刷新 | 流通股东
|