哈佛生物科学

HBIO
🏛️ 美国 →
0.44
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
2023-12-29 5.41 5.44 5.35 5.35 0.1M
2023-12-28 5.43 5.56 5.40 5.41 0.2M
2023-12-27 5.44 5.49 5.32 5.49 0.1M
2023-12-26 5.40 5.49 5.29 5.39 0.1M
2023-12-22 5.29 5.50 5.15 5.40 0.1M
2023-12-21 5.07 5.29 5.06 5.28 0.1M
2023-12-20 4.99 5.13 4.91 5.00 0.1M
2023-12-19 4.95 5.16 4.86 4.93 0.2M
2023-12-18 4.90 4.96 4.85 4.90 0.1M
2023-12-15 5.01 5.01 4.84 4.90 0.3M
2023-12-14 5.08 5.12 4.82 4.92 0.1M
2023-12-13 4.92 5.09 4.69 5.00 0.1M
2023-12-12 5.09 5.17 4.84 4.94 0.1M
2023-12-11 5.22 5.26 4.99 5.09 0.1M
2023-12-08 4.98 5.30 4.91 5.22 0.1M
2023-12-07 4.78 5.00 4.78 4.93 0.1M
2023-12-06 4.65 4.80 4.64 4.77 0.2M
2023-12-05 4.58 4.74 4.52 4.62 0.1M
2023-12-04 4.42 4.61 4.30 4.55 0.1M
2023-12-01 4.23 4.43 4.23 4.40 0.1M
2023-11-30 4.36 4.36 4.22 4.26 0.1M
2023-11-29 4.29 4.45 4.28 4.34 0.0M
2023-11-28 4.44 4.45 4.25 4.29 0.1M
2023-11-27 4.66 4.70 4.44 4.44 0.1M
2023-11-24 4.37 4.71 4.37 4.66 0.1M
2023-11-22 4.27 4.49 4.26 4.35 0.1M
2023-11-21 4.21 4.29 4.12 4.22 0.0M
2023-11-20 4.30 4.33 4.17 4.22 0.0M
2023-11-17 4.27 4.33 4.23 4.28 0.1M
2023-11-16 4.17 4.31 4.11 4.26 0.1M
2023-11-15 4.33 4.49 4.23 4.25 0.1M
2023-11-14 4.18 4.39 4.10 4.36 0.1M
2023-11-13 3.91 4.18 3.91 4.09 0.1M
2023-11-10 4.11 4.17 3.80 4.00 0.1M
2023-11-09 4.20 4.24 4.07 4.10 0.1M
2023-11-08 4.26 4.46 4.00 4.19 0.1M
2023-11-07 4.29 4.50 4.04 4.25 0.1M
2023-11-06 4.34 4.34 4.21 4.30 0.1M
2023-11-03 4.37 4.52 4.26 4.30 0.1M
2023-11-02 4.22 4.33 4.16 4.30 0.1M
2023-11-01 4.40 4.41 4.11 4.16 0.1M
2023-10-31 4.27 4.45 4.25 4.39 0.1M
2023-10-30 4.31 4.35 4.25 4.27 0.1M
2023-10-27 4.33 4.40 4.20 4.31 0.1M
2023-10-26 4.34 4.42 4.25 4.33 0.1M
2023-10-25 4.26 4.43 4.22 4.31 0.1M
2023-10-24 4.21 4.32 4.21 4.29 0.1M
2023-10-23 4.28 4.37 4.20 4.20 0.1M
2023-10-20 4.27 4.34 4.22 4.28 0.1M
2023-10-19 4.23 4.29 4.20 4.25 0.1M
2023-10-18 4.25 4.26 4.17 4.22 0.1M
2023-10-17 4.21 4.33 4.13 4.24 0.1M
2023-10-16 4.17 4.32 4.10 4.20 0.1M
2023-10-13 4.18 4.22 4.10 4.14 0.1M
2023-10-12 4.30 4.30 4.11 4.19 0.1M
2023-10-11 4.48 4.53 4.21 4.29 0.1M
2023-10-10 4.39 4.61 4.28 4.48 0.1M
2023-10-09 4.36 4.45 4.14 4.40 0.1M
2023-10-06 4.29 4.41 4.12 4.37 0.1M
2023-10-05 4.31 4.33 4.20 4.29 0.1M
2023-10-04 4.28 4.34 4.22 4.30 0.1M
2023-10-03 4.26 4.35 4.15 4.28 0.1M
2023-10-02 4.31 4.36 4.15 4.26 0.1M
2023-09-29 4.24 4.34 4.14 4.30 0.1M
2023-09-28 4.22 4.27 4.12 4.23 0.1M
2023-09-27 4.11 4.24 4.03 4.21 0.1M
2023-09-26 4.08 4.14 4.03 4.11 0.1M
2023-09-25 4.05 4.13 4.01 4.09 0.1M
2023-09-22 4.13 4.19 4.04 4.09 0.2M
2023-09-21 4.09 4.20 4.04 4.12 0.1M
2023-09-20 4.24 4.24 4.08 4.10 0.1M
2023-09-19 4.34 4.36 4.23 4.24 0.2M
2023-09-18 4.55 4.55 4.30 4.34 0.1M
2023-09-15 4.34 4.62 4.29 4.55 0.4M
2023-09-14 4.20 4.36 4.19 4.33 0.1M
2023-09-13 4.20 4.27 4.14 4.18 0.1M
2023-09-12 4.17 4.27 4.11 4.21 0.1M
2023-09-11 4.17 4.17 4.03 4.16 0.1M
2023-09-08 4.43 4.43 4.16 4.18 0.1M
2023-09-07 4.29 4.46 4.20 4.40 0.2M
2023-09-06 4.15 4.37 4.15 4.28 0.1M
2023-09-05 4.40 4.58 4.25 4.27 0.1M
2023-09-01 4.42 4.47 4.39 4.41 0.1M
2023-08-31 4.45 4.50 4.39 4.41 0.1M
2023-08-30 4.41 4.58 4.41 4.45 0.1M
2023-08-29 4.28 4.44 4.28 4.43 0.1M
2023-08-28 4.32 4.33 4.22 4.29 0.1M
2023-08-25 4.21 4.32 4.16 4.31 0.1M
2023-08-24 4.18 4.23 4.15 4.21 0.1M
2023-08-23 4.22 4.29 4.22 4.22 0.1M
2023-08-22 4.31 4.31 4.12 4.21 0.1M
2023-08-21 4.24 4.35 4.13 4.16 0.1M
2023-08-18 4.33 4.33 4.13 4.25 0.2M
2023-08-17 4.40 4.41 4.31 4.33 0.1M
2023-08-16 4.24 4.44 4.24 4.40 0.2M
2023-08-15 4.04 4.26 4.04 4.24 0.3M
2023-08-14 4.25 4.25 3.97 4.00 0.2M
2023-08-11 4.21 4.33 4.14 4.30 0.1M
2023-08-10 4.29 4.35 4.18 4.23 0.1M
2023-08-09 4.42 4.42 4.15 4.35 0.2M
2023-08-08 4.11 4.66 4.07 4.43 0.2M
2023-08-07 4.83 4.88 4.35 4.52 0.4M
2023-08-04 4.83 4.95 4.74 4.83 0.1M
2023-08-03 4.57 4.85 4.55 4.83 0.1M
2023-08-02 4.56 4.58 4.48 4.57 0.2M
2023-08-01 4.64 4.77 4.51 4.52 0.2M
2023-07-31 4.77 4.80 4.62 4.65 0.1M
2023-07-28 4.74 4.84 4.73 4.78 0.1M
2023-07-27 4.84 4.96 4.67 4.74 0.2M
2023-07-26 4.84 4.90 4.79 4.82 0.2M
2023-07-25 4.97 5.00 4.81 4.84 0.1M
2023-07-24 5.13 5.20 4.94 4.99 0.1M
2023-07-21 5.13 5.25 5.12 5.14 0.2M
2023-07-20 5.11 5.20 5.02 5.10 0.1M
2023-07-19 5.19 5.26 5.03 5.12 0.2M
2023-07-18 5.33 5.38 5.19 5.20 0.2M
2023-07-17 5.44 5.44 5.26 5.35 0.2M
2023-07-14 5.71 5.71 5.42 5.46 0.1M
2023-07-13 5.71 5.85 5.62 5.69 0.2M
2023-07-12 5.71 5.78 5.50 5.68 0.2M
2023-07-11 5.83 5.88 5.59 5.66 0.1M
2023-07-10 5.61 5.84 5.61 5.82 0.2M
2023-07-07 5.55 5.73 5.51 5.69 0.2M
2023-07-06 5.57 5.62 5.41 5.53 0.2M
2023-07-05 5.54 5.67 5.41 5.61 0.1M
2023-07-03 5.52 5.60 5.35 5.53 0.1M
2023-06-30 5.59 5.81 5.43 5.49 0.2M
2023-06-29 5.56 5.64 5.49 5.59 0.3M
2023-06-28 5.83 5.86 5.49 5.60 0.4M
2023-06-27 5.92 6.00 5.78 5.83 0.5M
2023-06-26 5.98 5.99 5.71 5.90 0.3M
2023-06-23 6.02 6.20 5.83 5.94 5.1M
2023-06-22 5.99 6.10 5.83 6.07 0.4M
2023-06-21 6.11 6.19 5.69 5.98 0.5M
2023-06-20 5.39 5.98 5.38 5.93 0.4M
2023-06-16 5.38 5.50 5.23 5.39 0.2M
2023-06-15 5.71 5.86 5.30 5.44 0.3M
2023-06-14 5.76 5.93 5.73 5.73 0.2M
2023-06-13 5.55 5.99 5.52 5.80 0.2M
2023-06-12 5.44 5.88 5.22 5.85 0.3M
2023-06-09 5.86 5.89 5.45 5.46 0.2M
2023-06-08 5.83 6.01 5.82 5.87 0.1M
2023-06-07 5.88 6.19 5.70 5.80 0.5M
2023-06-06 5.70 5.93 5.70 5.83 0.2M
2023-06-05 5.65 5.94 5.65 5.67 0.2M
2023-06-02 5.73 5.80 5.36 5.73 0.3M
2023-06-01 5.63 5.86 5.53 5.69 0.3M
2023-05-31 5.55 5.64 5.43 5.59 0.1M
2023-05-30 5.88 5.93 5.55 5.59 0.1M
2023-05-26 5.61 6.02 5.61 5.88 0.2M
2023-05-25 5.56 5.71 5.37 5.63 0.1M
2023-05-24 5.67 5.74 5.37 5.68 0.2M
2023-05-23 5.91 5.95 5.66 5.68 0.2M
2023-05-22 5.72 5.92 5.71 5.87 0.4M
2023-05-19 5.57 5.98 5.53 5.75 0.2M
2023-05-18 5.64 5.66 5.43 5.59 0.2M
2023-05-17 5.45 5.69 5.42 5.63 0.2M
2023-05-16 5.36 5.50 5.14 5.43 0.2M
2023-05-15 5.63 5.63 5.09 5.34 0.3M
2023-05-12 5.72 5.84 5.51 5.61 0.2M
2023-05-11 5.51 5.76 5.40 5.73 0.2M
2023-05-10 5.80 5.87 5.52 5.59 0.2M
2023-05-09 5.85 5.90 5.34 5.74 0.2M
2023-05-08 6.16 6.21 5.87 5.92 0.2M
2023-05-05 6.24 6.25 6.04 6.16 0.2M
2023-05-04 6.13 6.28 6.03 6.14 0.3M
2023-05-03 6.15 6.17 5.87 6.13 0.3M
2023-05-02 5.99 6.29 5.73 6.09 0.4M
2023-05-01 5.56 6.09 5.56 5.95 0.4M
2023-04-28 5.65 5.85 5.56 5.72 0.3M
2023-04-27 5.56 5.73 5.36 5.69 0.3M
2023-04-26 5.29 5.80 5.25 5.59 0.4M
2023-04-25 4.98 5.31 4.79 5.25 0.3M
2023-04-24 4.92 5.03 4.78 4.90 0.1M
2023-04-21 4.88 4.96 4.71 4.89 0.1M
2023-04-20 4.75 4.95 4.64 4.84 0.1M
2023-04-19 4.76 4.80 4.71 4.76 0.1M
2023-04-18 4.82 4.96 4.52 4.74 0.3M
2023-04-17 4.92 5.04 4.88 4.94 0.1M
2023-04-14 5.00 5.10 4.86 4.93 0.3M
2023-04-13 4.82 5.14 4.58 5.04 0.2M
2023-04-12 4.75 5.15 4.50 4.81 0.2M
2023-04-11 4.85 5.14 4.31 5.05 0.4M
2023-04-10 4.26 4.90 4.19 4.87 0.4M
2023-04-06 4.20 4.26 3.97 4.26 0.1M
2023-04-05 4.23 4.32 4.01 4.20 0.2M
2023-04-04 4.19 4.39 3.91 4.23 0.3M
2023-04-03 4.20 4.22 3.81 4.19 0.2M
2023-03-31 4.25 4.39 4.02 4.20 0.3M
2023-03-30 4.00 4.25 3.82 4.22 0.3M
2023-03-29 3.81 4.02 3.45 3.92 0.3M
2023-03-28 3.37 3.78 3.26 3.75 0.2M
2023-03-27 3.09 3.37 3.08 3.34 0.1M
2023-03-24 3.18 3.18 3.01 3.10 0.1M
2023-03-23 3.05 3.18 2.99 3.18 0.1M
2023-03-22 2.92 3.05 2.90 3.01 0.0M
2023-03-21 2.96 3.01 2.85 2.88 0.1M
2023-03-20 3.00 3.01 2.87 2.92 0.1M
2023-03-17 2.75 3.05 2.73 3.01 0.1M
2023-03-16 2.65 2.81 2.62 2.79 0.1M
2023-03-15 2.59 2.68 2.55 2.64 0.1M
2023-03-14 2.64 2.74 2.61 2.67 0.1M
2023-03-13 2.57 2.68 2.43 2.56 0.1M
2023-03-10 2.73 2.81 2.57 2.67 0.1M
2023-03-09 2.45 2.72 2.45 2.66 0.0M
2023-03-08 2.47 2.56 2.42 2.48 0.0M
2023-03-07 2.48 2.64 2.43 2.45 0.0M
2023-03-06 2.64 2.64 2.50 2.51 0.0M
2023-03-03 2.63 2.77 2.52 2.62 0.1M
2023-03-02 2.72 2.72 2.62 2.65 0.0M
2023-03-01 2.80 2.81 2.72 2.72 0.0M
2023-02-28 2.84 2.89 2.80 2.83 0.0M
2023-02-27 2.97 2.97 2.80 2.87 0.0M
2023-02-24 2.87 2.97 2.80 2.95 0.0M
2023-02-23 2.83 2.91 2.77 2.91 0.0M
2023-02-22 2.90 2.97 2.71 2.87 0.0M
2023-02-21 2.97 2.99 2.90 2.92 0.0M
2023-02-17 3.09 3.10 3.00 3.02 0.0M
2023-02-16 3.07 3.14 3.00 3.04 0.0M
2023-02-15 3.13 3.13 3.04 3.07 0.0M
2023-02-14 3.13 3.16 3.08 3.09 0.0M
2023-02-13 3.22 3.22 3.06 3.14 0.1M
2023-02-10 3.26 3.30 3.05 3.20 0.1M
2023-02-09 3.24 3.25 3.10 3.24 0.1M
2023-02-08 3.10 3.23 3.04 3.21 0.1M
2023-02-07 3.03 3.11 2.95 3.09 0.1M
2023-02-06 3.06 3.08 2.96 3.06 0.1M
2023-02-03 3.04 3.12 2.98 3.11 0.0M
2023-02-02 3.05 3.05 2.96 3.05 0.1M
2023-02-01 2.94 3.06 2.94 3.02 0.0M
2023-01-31 2.97 3.01 2.90 2.98 0.1M
2023-01-30 2.97 3.00 2.90 2.94 0.0M
2023-01-27 2.89 3.00 2.83 2.96 0.0M
2023-01-26 2.90 2.90 2.83 2.87 0.0M
2023-01-25 2.87 2.89 2.80 2.89 0.0M
2023-01-24 2.95 2.97 2.81 2.83 0.0M
2023-01-23 2.90 2.94 2.85 2.93 0.0M
2023-01-20 2.75 2.90 2.63 2.89 0.1M
2023-01-19 2.85 2.85 2.72 2.77 0.0M
2023-01-18 2.93 3.00 2.84 2.85 0.0M
2023-01-17 2.97 3.00 2.82 2.89 0.1M
2023-01-13 2.93 3.00 2.86 2.93 0.0M
2023-01-12 2.86 2.99 2.81 2.93 0.0M
2023-01-11 2.75 2.96 2.75 2.84 0.2M
2023-01-10 2.71 2.80 2.71 2.77 0.0M
2023-01-09 2.83 2.83 2.71 2.77 0.0M
2023-01-06 2.82 2.86 2.77 2.81 0.3M
2023-01-05 2.92 2.92 2.75 2.84 0.1M
2023-01-04 2.65 2.94 2.63 2.90 0.3M
2023-01-03 2.75 2.77 2.56 2.68 0.1M