华熙生物

688363
🏛️ 中国 →
55.02
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 156.56 157.96 153.68 155.30 2.5M
2021-12-30 155.40 158.50 155.11 156.06 2.1M
2021-12-29 158.83 160.50 156.02 156.20 1.8M
2021-12-28 154.99 159.76 154.40 159.65 1.8M
2021-12-27 158.49 160.48 153.61 154.65 2.8M
2021-12-24 158.64 160.77 157.86 158.29 1.5M
2021-12-23 162.26 164.23 156.88 158.63 2.8M
2021-12-22 162.00 163.96 161.23 162.57 1.6M
2021-12-21 162.50 163.58 160.60 161.19 2.6M
2021-12-20 164.99 167.69 161.71 162.60 2.9M
2021-12-17 168.80 169.98 163.03 165.81 2.6M
2021-12-16 169.50 173.10 168.18 169.17 2.1M
2021-12-15 175.48 175.48 167.50 168.01 2.9M
2021-12-14 175.66 177.65 172.00 173.72 2.9M
2021-12-13 176.99 180.90 174.33 176.36 3.7M
2021-12-10 172.78 179.52 172.58 174.03 5.9M
2021-12-09 162.67 175.34 161.91 174.90 7.2M
2021-12-08 157.73 162.20 157.00 161.67 2.2M
2021-12-07 159.00 159.87 156.56 157.66 2.0M
2021-12-06 162.30 162.68 158.13 159.00 1.8M
2021-12-03 158.70 165.00 158.40 162.30 2.2M
2021-12-02 160.65 162.00 158.06 158.40 2.0M
2021-12-01 162.30 162.30 159.44 160.12 1.7M
2021-11-30 161.51 163.60 160.04 161.25 1.5M
2021-11-29 163.28 166.98 160.50 160.96 2.8M
2021-11-26 169.30 169.82 164.04 164.93 2.2M
2021-11-25 170.01 172.41 168.18 169.38 1.6M
2021-11-24 166.67 171.00 166.67 169.78 2.1M
2021-11-23 167.00 170.17 166.55 167.57 1.6M
2021-11-22 164.65 167.49 163.70 166.91 1.7M
2021-11-19 165.61 166.90 164.10 164.65 1.6M
2021-11-18 170.13 171.00 165.00 165.90 2.4M
2021-11-17 176.00 176.00 170.10 170.78 2.4M
2021-11-16 173.00 176.50 172.23 174.35 3.1M
2021-11-15 164.01 173.78 163.64 171.91 3.2M
2021-11-12 165.02 166.50 163.70 164.78 1.1M
2021-11-11 165.67 167.61 163.74 165.03 1.5M
2021-11-10 166.88 168.68 163.47 165.67 1.3M
2021-11-09 166.30 168.99 166.00 167.66 1.4M
2021-11-08 167.27 170.15 165.08 166.39 1.6M
2021-11-05 169.93 171.57 166.02 168.22 2.2M
2021-11-04 169.22 171.96 168.10 170.10 1.8M
2021-11-03 168.25 170.89 165.40 168.82 2.1M
2021-11-02 167.00 173.87 167.00 167.40 2.9M
2021-11-01 168.50 170.89 164.30 168.50 2.6M
2021-10-29 159.11 171.69 157.01 166.00 5.9M
2021-10-28 166.42 167.99 156.37 158.66 4.7M
2021-10-27 165.80 171.00 165.00 167.51 3.7M
2021-10-26 172.04 176.76 168.33 170.93 2.9M
2021-10-25 174.98 175.92 171.68 172.36 2.5M
2021-10-22 169.10 175.87 169.10 173.96 2.9M
2021-10-21 173.67 176.50 168.00 170.07 3.2M
2021-10-20 174.10 176.89 167.53 174.05 3.8M
2021-10-19 170.80 174.88 168.50 172.20 2.9M
2021-10-18 177.00 177.00 166.18 172.00 4.3M
2021-10-15 184.04 188.99 179.00 183.66 4.3M
2021-10-14 195.76 199.63 185.01 185.80 5.4M
2021-10-13 188.31 201.00 187.00 196.40 5.0M
2021-10-12 182.00 194.58 181.46 188.24 4.1M
2021-10-11 195.34 200.80 183.50 183.75 4.2M
2021-10-08 185.99 198.00 185.00 195.35 4.1M
2021-09-30 183.26 187.95 181.90 185.82 2.4M
2021-09-29 181.71 190.97 179.61 183.70 4.1M
2021-09-28 188.88 188.88 181.42 183.91 4.3M
2021-09-27 188.98 198.88 185.00 191.16 5.9M
2021-09-24 177.75 195.95 175.49 189.19 6.0M
2021-09-23 174.00 183.82 170.00 177.62 3.1M
2021-09-22 165.00 176.99 164.18 172.55 2.7M
2021-09-17 165.55 178.77 162.50 171.00 3.9M
2021-09-16 166.50 170.87 163.87 167.77 2.5M
2021-09-15 173.88 174.94 166.89 167.50 2.8M
2021-09-14 172.72 182.34 172.72 174.96 2.6M
2021-09-13 175.73 177.68 170.44 174.17 2.1M
2021-09-10 173.21 177.63 172.62 175.18 2.0M
2021-09-09 180.79 183.51 173.62 174.00 2.6M
2021-09-08 183.36 184.35 179.03 179.27 1.7M
2021-09-07 184.00 184.95 179.01 182.78 1.9M
2021-09-06 172.62 187.47 172.01 183.81 3.4M
2021-09-03 174.00 179.50 171.63 173.49 3.6M
2021-09-02 187.50 189.80 173.00 175.33 4.0M
2021-09-01 181.15 189.96 175.04 187.98 3.7M
2021-08-31 185.29 187.99 179.01 180.78 3.6M
2021-08-30 178.67 186.00 166.88 185.98 5.9M
2021-08-27 191.01 197.88 186.50 189.24 3.2M
2021-08-26 200.71 201.50 190.38 190.82 2.8M
2021-08-25 199.98 206.09 197.00 199.18 3.2M
2021-08-24 199.63 204.85 196.00 197.39 2.8M
2021-08-23 192.59 199.75 188.31 197.90 2.9M
2021-08-20 206.00 206.00 187.76 192.25 4.9M
2021-08-19 203.49 211.00 203.04 206.55 2.1M
2021-08-18 204.00 210.49 201.08 203.00 2.4M
2021-08-17 217.49 221.55 203.69 206.31 3.7M
2021-08-16 210.00 224.15 208.02 218.70 3.4M
2021-08-13 212.58 218.80 209.98 210.00 2.5M
2021-08-12 207.86 216.12 206.66 211.30 1.9M
2021-08-11 217.00 225.25 210.10 212.02 3.5M
2021-08-10 213.02 225.80 203.00 220.03 6.0M
2021-08-09 209.00 217.44 206.99 215.28 3.6M
2021-08-06 219.20 224.90 215.50 217.47 2.2M
2021-08-05 222.70 225.96 218.05 219.20 3.1M
2021-08-04 227.00 230.90 218.00 228.10 3.3M
2021-08-03 221.33 238.59 218.59 229.80 3.9M
2021-08-02 222.90 229.97 201.00 225.10 4.5M
2021-07-30 230.36 233.35 218.20 229.01 3.4M
2021-07-29 241.50 243.50 227.20 234.97 3.5M
2021-07-28 218.69 237.77 215.00 231.00 4.4M
2021-07-27 226.00 232.99 217.11 218.00 4.9M
2021-07-26 270.00 270.00 223.28 226.05 7.8M
2021-07-23 293.00 294.98 274.90 277.00 3.8M
2021-07-22 305.10 307.00 288.23 299.50 3.0M
2021-07-21 294.00 304.58 290.02 304.58 2.6M
2021-07-20 286.99 296.88 286.60 291.00 1.7M
2021-07-19 294.00 305.05 285.00 293.03 2.6M
2021-07-16 306.65 306.65 292.00 299.00 3.0M
2021-07-15 293.89 307.39 289.06 307.00 3.9M
2021-07-14 278.50 306.60 273.00 296.05 5.1M
2021-07-13 281.60 292.60 276.00 278.10 2.5M
2021-07-12 283.00 294.78 273.00 285.61 3.0M
2021-07-09 275.00 285.85 265.00 284.30 3.3M
2021-07-08 291.60 296.00 275.10 279.18 3.8M
2021-07-07 278.00 298.49 277.30 292.00 3.9M
2021-07-06 309.02 309.99 276.30 287.00 5.9M
2021-07-05 278.44 314.99 278.00 305.90 4.8M
2021-07-02 277.00 288.90 272.44 279.31 4.7M
2021-07-01 277.00 306.24 274.00 299.00 5.5M
2021-06-30 268.01 277.88 264.60 277.86 3.6M
2021-06-29 267.99 272.86 262.98 266.98 2.6M
2021-06-28 270.00 283.14 266.94 268.33 3.4M
2021-06-25 252.88 270.49 251.00 268.81 3.8M
2021-06-24 264.00 265.00 249.00 250.18 3.4M
2021-06-23 264.84 269.69 259.00 263.81 2.7M
2021-06-22 259.10 266.80 255.00 264.29 3.6M
2021-06-21 245.80 264.96 242.00 258.79 4.2M
2021-06-18 231.05 247.99 231.05 245.30 3.4M
2021-06-17 224.00 236.01 223.12 233.00 3.1M
2021-06-16 236.00 237.50 220.20 223.99 3.0M
2021-06-15 238.99 241.60 230.70 235.70 2.8M
2021-06-11 225.30 243.50 220.00 240.98 5.5M
2021-06-10 223.44 231.56 220.36 228.10 3.5M
2021-06-09 234.36 236.96 223.88 224.83 3.2M
2021-06-08 230.30 237.68 228.18 233.00 3.6M
2021-06-07 230.00 234.75 220.13 231.15 6.9M
2021-06-04 236.00 251.00 235.00 245.00 3.2M
2021-06-03 236.40 246.77 232.00 240.76 5.4M
2021-06-02 267.00 267.99 235.70 238.00 6.4M
2021-06-01 267.35 277.33 260.10 269.05 3.4M
2021-05-31 250.00 271.00 249.61 269.10 3.6M
2021-05-28 250.00 257.68 245.10 251.35 3.0M
2021-05-27 239.12 255.00 237.11 251.99 3.1M
2021-05-26 240.56 245.25 234.61 243.48 2.6M
2021-05-25 222.74 250.23 222.74 240.55 4.4M
2021-05-24 217.96 223.00 215.00 222.40 2.0M
2021-05-21 227.85 229.88 215.35 219.21 3.0M
2021-05-20 231.00 236.53 223.80 228.35 2.0M
2021-05-19 228.91 234.66 224.20 232.02 2.7M
2021-05-18 228.53 234.86 226.66 231.00 2.3M
2021-05-17 210.39 232.29 210.30 231.05 4.7M
2021-05-14 218.10 219.10 211.88 213.10 2.5M
2021-05-13 210.00 220.33 206.35 219.11 4.3M
2021-05-12 196.33 217.77 193.30 215.28 4.2M
2021-05-11 192.00 202.50 187.68 199.97 2.9M
2021-05-10 190.20 202.25 188.16 194.30 4.2M
2021-05-07 202.00 205.78 188.11 189.15 4.0M
2021-05-06 209.21 220.00 192.11 202.75 5.4M
2021-04-30 197.77 214.85 197.45 208.50 4.0M
2021-04-29 198.06 208.00 195.50 198.23 2.8M
2021-04-28 199.56 205.13 195.34 201.74 2.6M
2021-04-27 190.26 203.99 188.01 201.74 3.1M
2021-04-26 189.00 198.98 189.00 192.20 3.6M
2021-04-23 190.77 193.47 185.10 190.80 2.6M
2021-04-22 194.87 195.85 189.00 190.88 2.9M
2021-04-21 185.80 198.00 184.01 193.85 4.6M
2021-04-20 177.30 191.22 177.00 186.98 4.8M
2021-04-19 170.54 178.90 168.38 178.00 2.4M
2021-04-16 178.41 181.85 168.90 172.82 3.3M
2021-04-15 182.30 185.94 177.10 179.84 2.2M
2021-04-14 176.00 185.58 175.02 182.29 3.0M
2021-04-13 170.82 180.80 169.03 177.30 3.2M
2021-04-12 178.88 186.80 170.80 172.52 4.4M
2021-04-09 178.90 185.87 178.00 179.40 4.0M
2021-04-08 165.70 184.50 165.66 180.10 5.2M
2021-04-07 163.03 169.10 160.00 166.70 2.6M
2021-04-06 164.21 169.40 163.60 165.00 2.2M
2021-04-02 161.91 171.00 161.00 164.99 3.6M
2021-04-01 155.31 162.60 154.62 161.24 2.2M
2021-03-31 156.05 160.58 152.00 154.20 1.5M
2021-03-30 153.50 163.00 153.22 158.42 2.3M
2021-03-29 152.82 158.27 151.70 154.19 1.8M
2021-03-26 148.50 154.52 147.80 152.79 1.5M
2021-03-25 147.55 149.54 140.05 146.80 1.2M
2021-03-24 144.56 149.68 144.01 147.98 1.2M
2021-03-23 155.00 156.65 145.02 145.86 1.9M
2021-03-22 152.00 154.44 148.00 151.89 1.1M
2021-03-19 149.48 156.66 148.69 149.80 2.2M
2021-03-18 147.58 156.50 147.21 152.96 2.6M
2021-03-17 143.28 148.77 143.01 147.50 1.3M
2021-03-16 141.33 146.46 138.80 145.40 1.5M
2021-03-15 147.70 147.70 138.44 141.33 1.6M
2021-03-12 147.88 149.46 142.35 147.05 1.9M
2021-03-11 140.00 150.70 139.01 147.87 3.0M
2021-03-10 136.59 140.50 136.58 138.49 1.9M
2021-03-09 136.98 141.20 133.11 133.50 2.9M
2021-03-08 152.28 154.46 138.88 138.96 2.9M
2021-03-05 145.00 151.98 144.40 150.11 2.2M
2021-03-04 160.00 160.99 148.00 149.70 4.1M
2021-03-03 159.52 163.75 157.00 163.43 2.4M
2021-03-02 166.30 168.80 159.60 161.00 2.3M
2021-03-01 161.75 167.35 160.78 165.01 2.1M
2021-02-26 155.30 162.92 154.00 160.50 3.3M
2021-02-25 169.02 170.50 162.88 164.84 3.5M
2021-02-24 186.00 188.00 161.00 169.48 6.2M
2021-02-23 180.12 190.00 177.00 186.73 3.2M
2021-02-22 193.00 203.87 182.98 183.32 5.6M
2021-02-19 204.68 209.60 188.88 192.50 5.0M
2021-02-18 215.80 229.45 204.61 206.00 6.0M
2021-02-10 203.00 217.34 197.15 209.01 5.4M
2021-02-09 181.21 212.02 180.50 207.98 5.6M
2021-02-08 184.82 186.69 176.88 178.85 3.1M
2021-02-05 184.92 191.00 180.66 183.65 3.1M
2021-02-04 189.44 194.46 176.00 183.25 3.8M
2021-02-03 190.60 201.23 188.67 188.80 3.5M
2021-02-02 195.84 196.50 189.26 193.00 2.2M
2021-02-01 182.58 202.28 180.06 196.00 3.2M
2021-01-29 182.26 192.28 182.26 186.07 3.2M
2021-01-28 181.21 186.76 179.30 179.90 2.5M
2021-01-27 192.62 194.45 174.23 185.00 4.7M
2021-01-26 197.69 202.80 192.62 192.62 3.2M
2021-01-25 196.10 204.60 188.99 198.90 4.7M
2021-01-22 169.91 192.41 168.00 192.00 5.5M
2021-01-21 167.68 168.88 162.68 166.11 2.5M
2021-01-20 157.00 167.00 153.71 166.85 3.8M
2021-01-19 154.00 158.00 146.77 155.88 3.2M
2021-01-18 154.69 158.60 153.10 154.49 2.4M
2021-01-15 155.58 158.00 151.00 154.31 2.9M
2021-01-14 165.84 168.48 156.74 156.97 4.4M
2021-01-13 160.44 171.50 159.03 165.84 4.7M
2021-01-12 160.00 161.50 153.11 157.13 3.6M
2021-01-11 146.00 161.50 146.00 156.60 6.7M
2021-01-08 140.42 141.98 135.90 137.95 3.2M
2021-01-07 151.47 153.32 137.00 142.34 4.9M
2021-01-06 149.80 152.20 147.34 149.41 2.1M
2021-01-05 150.00 155.56 148.60 150.77 2.2M
2021-01-04 145.39 153.49 144.62 152.20 2.7M