健帆生物

300529
🏛️ 中国 →
22.13
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
09:30 22.15 22.19 22.03 22.13 294.4K
09:35 22.13 22.19 22.06 22.06 175.1K
09:40 22.07 22.10 22.02 22.03 255.2K
09:45 22.02 22.08 22.01 22.05 186.8K
09:50 22.06 22.06 21.93 21.94 292.3K
09:55 21.95 21.98 21.91 21.96 357.8K
10:00 21.96 21.96 21.91 21.95 238.3K
10:05 21.89 22.01 21.89 21.97 176.2K
10:10 21.98 22.01 21.95 21.95 112.9K
10:15 21.96 22.10 21.96 22.08 106.4K
10:20 22.07 22.09 22.03 22.08 84.7K
10:25 22.07 22.08 22.04 22.06 65.5K
10:30 22.06 22.08 22.05 22.06 27.7K
10:35 22.06 22.10 22.03 22.10 54.6K
10:40 22.09 22.11 22.05 22.07 99.4K
10:45 22.08 22.09 22.06 22.08 67.6K
10:50 22.07 22.10 22.07 22.08 69.6K
10:55 22.08 22.09 22.06 22.07 30.5K
11:00 22.08 22.12 22.08 22.11 76.1K
11:05 22.11 22.14 22.10 22.11 39.7K
11:10 22.12 22.13 22.10 22.13 23.0K
11:15 22.13 22.13 22.05 22.05 49.5K
11:20 22.06 22.08 22.04 22.04 49.0K
11:25 22.04 22.11 22.03 22.10 68.1K
13:00 22.10 22.10 22.03 22.03 59.6K
13:05 22.04 22.05 22.03 22.04 38.1K
13:10 22.04 22.08 22.04 22.07 52.6K
13:15 22.09 22.09 22.04 22.06 38.4K
13:20 22.06 22.08 22.05 22.05 67.9K
13:25 22.05 22.07 22.04 22.06 34.9K
13:30 22.06 22.07 22.04 22.05 86.5K
13:35 22.06 22.07 22.04 22.05 51.9K
13:40 22.06 22.08 22.05 22.05 48.6K
13:45 22.05 22.10 22.05 22.10 86.7K
13:50 22.09 22.10 22.04 22.05 77.0K
13:55 22.06 22.08 22.02 22.02 83.4K
14:00 22.02 22.05 22.01 22.04 82.9K
14:05 22.04 22.07 22.03 22.06 29.5K
14:10 22.05 22.06 22.03 22.03 47.6K
14:15 22.03 22.08 22.02 22.05 55.3K
14:20 22.05 22.08 22.03 22.04 44.0K
14:25 22.04 22.07 22.02 22.06 51.9K
14:30 22.06 22.07 22.00 22.01 126.2K
14:35 22.01 22.05 22.00 22.01 157.1K
14:40 22.01 22.05 22.01 22.05 88.2K
14:45 22.04 22.05 22.01 22.03 100.7K
14:50 22.01 22.03 21.99 22.00 140.6K
14:55 21.99 22.01 21.99 22.01 72.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 22.04 22.15 21.71 22.13 4.5M
2025-09-26 22.20 22.20 21.89 22.01 4.8M
2025-09-25 22.38 22.45 22.11 22.27 4.2M
2025-09-24 21.94 22.40 21.94 22.38 5.0M
2025-09-23 22.40 22.40 21.50 22.11 8.5M
2025-09-22 22.78 22.93 22.31 22.41 6.6M
2025-09-19 22.92 23.02 22.66 22.72 6.2M
2025-09-18 23.47 23.49 22.83 22.93 10.4M
2025-09-17 23.44 23.51 23.27 23.51 5.9M
2025-09-16 23.56 23.68 23.16 23.44 8.5M
2025-09-15 23.73 23.91 23.52 23.52 6.8M
2025-09-12 24.17 24.26 23.73 23.78 9.5M
2025-09-11 23.82 24.22 23.44 24.19 10.3M
2025-09-10 24.23 24.27 23.79 23.88 9.2M
2025-09-09 24.55 24.66 24.01 24.25 14.0M
2025-09-08 23.74 24.54 23.66 24.54 19.6M
2025-09-05 23.48 23.74 23.12 23.74 9.9M
2025-09-04 23.85 24.04 23.12 23.47 14.1M
2025-09-03 23.56 23.85 23.24 23.72 11.5M
2025-09-02 23.16 24.47 23.04 23.56 19.5M
2025-09-01 23.06 23.15 22.95 23.15 8.0M
2025-08-29 23.11 23.20 22.89 23.01 8.5M
2025-08-28 23.52 23.74 22.62 23.12 17.4M
2025-08-27 24.20 24.38 23.52 23.55 13.0M
2025-08-26 24.09 24.48 23.94 24.21 12.0M
2025-08-25 23.89 24.40 23.77 24.12 16.3M
2025-08-22 23.52 23.73 23.32 23.72 11.9M
2025-08-21 23.50 23.95 23.48 23.65 10.4M
2025-08-20 23.43 23.57 23.23 23.50 9.2M
2025-08-19 23.73 23.95 23.51 23.57 8.4M
2025-08-18 23.46 24.00 23.46 23.73 11.7M
2025-08-15 23.16 23.53 23.16 23.45 7.0M
2025-08-14 23.85 23.94 23.14 23.15 11.3M
2025-08-13 24.01 24.03 23.56 23.85 9.3M
2025-08-12 23.66 24.31 23.55 23.93 11.5M
2025-08-11 23.33 23.83 23.31 23.72 8.2M
2025-08-08 23.60 23.71 23.28 23.31 8.3M
2025-08-07 23.34 23.97 23.33 23.54 10.0M
2025-08-06 23.57 23.65 23.27 23.33 8.7M
2025-08-05 23.83 23.91 23.45 23.53 8.3M
2025-08-04 23.56 23.81 23.22 23.78 7.8M
2025-08-01 23.67 24.09 23.50 23.61 8.0M
2025-07-31 24.30 24.39 23.60 23.67 12.8M
2025-07-30 24.19 24.98 24.00 24.37 19.0M
2025-07-29 23.62 24.20 23.26 24.15 15.4M
2025-07-28 23.98 24.24 23.41 23.55 15.2M
2025-07-25 23.22 24.70 23.11 24.11 27.4M
2025-07-24 22.61 23.30 22.60 23.07 15.0M
2025-07-23 22.83 23.29 22.52 22.59 12.6M
2025-07-22 22.70 22.94 22.57 22.78 7.1M
2025-07-21 22.81 22.88 22.67 22.72 5.9M
2025-07-18 22.61 22.81 22.52 22.80 6.3M
2025-07-17 22.41 22.66 22.35 22.62 5.5M
2025-07-16 22.36 22.47 22.24 22.40 4.8M
2025-07-15 22.62 22.76 22.15 22.31 7.5M
2025-07-14 22.67 22.84 22.41 22.61 6.0M
2025-07-11 22.58 22.73 22.45 22.58 6.9M
2025-07-10 22.60 22.68 22.46 22.55 6.6M
2025-07-09 22.80 22.99 22.59 22.68 8.8M
2025-07-08 22.98 23.03 22.39 22.80 12.6M
2025-07-07 23.49 23.68 22.76 22.84 15.0M
2025-07-04 21.62 23.60 21.59 23.19 31.2M
2025-07-03 21.38 21.60 21.34 21.57 4.0M
2025-07-02 21.56 21.59 21.30 21.37 4.0M
2025-07-01 21.60 21.64 21.45 21.49 3.9M
2025-06-30 21.28 21.62 21.17 21.57 5.4M
2025-06-27 21.39 21.57 21.29 21.29 4.5M
2025-06-26 21.33 21.69 21.21 21.40 5.3M
2025-06-25 21.30 21.37 21.08 21.36 4.7M
2025-06-24 21.00 21.28 20.98 21.26 4.3M
2025-06-23 20.97 21.05 20.75 20.95 3.8M
2025-06-20 20.94 21.35 20.85 21.06 4.4M
2025-06-19 21.04 21.13 20.73 20.89 3.6M
2025-06-18 21.11 21.13 20.84 20.88 3.4M
2025-06-17 21.12 21.45 20.92 21.16 4.2M
2025-06-16 21.06 21.06 20.83 20.95 4.1M
2025-06-13 21.62 21.62 21.10 21.14 7.8M
2025-06-12 21.60 21.76 21.40 21.65 4.6M
2025-06-11 21.73 21.95 21.60 21.60 5.9M
2025-06-10 21.99 22.09 21.54 21.73 6.1M
2025-06-09 21.69 22.15 21.68 21.96 5.6M
2025-06-06 21.76 21.89 21.61 21.68 4.0M
2025-06-05 22.02 22.04 21.73 21.77 5.3M
2025-06-04 22.09 22.13 21.88 21.99 4.0M
2025-06-03 21.68 22.02 21.66 22.02 4.8M
2025-05-30 22.01 22.07 21.79 21.83 4.2M
2025-05-29 21.75 22.20 21.75 22.04 6.6M
2025-05-28 21.67 22.10 21.60 21.80 6.5M
2025-05-27 21.34 21.66 21.16 21.65 5.7M
2025-05-26 21.60 21.60 21.10 21.34 7.0M
2025-05-23 22.19 22.55 22.12 22.33 8.9M
2025-05-22 22.31 22.68 22.11 22.12 6.0M
2025-05-21 22.08 22.45 22.02 22.45 6.3M
2025-05-20 22.10 22.35 21.98 22.15 7.5M
2025-05-19 21.80 22.43 21.74 22.07 8.2M
2025-05-16 21.64 21.81 21.52 21.76 4.5M
2025-05-15 21.78 21.82 21.53 21.62 4.8M
2025-05-14 21.88 22.00 21.53 21.85 6.7M
2025-05-13 22.08 22.15 21.84 21.87 5.2M
2025-05-12 21.88 21.98 21.72 21.93 4.9M
2025-05-09 22.06 22.08 21.80 21.80 4.3M
2025-05-08 21.69 22.05 21.51 22.03 6.7M
2025-05-07 21.88 22.09 21.54 21.69 7.1M
2025-05-06 21.60 21.72 21.41 21.69 6.5M
2025-04-30 21.28 21.64 21.20 21.34 5.3M
2025-04-29 21.85 21.85 21.12 21.31 9.1M
2025-04-28 22.11 22.11 21.77 21.79 4.4M
2025-04-25 22.08 22.25 22.08 22.14 5.1M
2025-04-24 22.08 22.22 21.89 22.00 5.0M
2025-04-23 21.92 22.22 21.72 22.11 7.8M
2025-04-22 22.08 22.21 21.79 21.81 8.5M
2025-04-21 22.32 22.47 22.03 22.14 6.8M
2025-04-18 22.35 22.53 21.76 22.40 8.5M
2025-04-17 22.77 22.83 22.30 22.30 10.8M
2025-04-16 22.67 23.18 22.67 22.90 16.4M
2025-04-15 24.59 24.68 24.17 24.39 6.4M
2025-04-14 24.55 24.82 24.44 24.70 5.0M
2025-04-11 24.20 24.50 23.90 24.37 5.1M
2025-04-10 24.30 24.71 24.15 24.32 7.1M
2025-04-09 23.51 24.15 22.98 23.92 8.3M
2025-04-08 23.64 24.33 23.51 23.98 10.9M
2025-04-07 25.66 25.66 22.11 23.04 16.4M
2025-04-03 26.32 26.60 26.06 26.37 6.7M
2025-04-02 26.68 26.68 26.31 26.42 6.2M
2025-04-01 26.10 26.99 26.10 26.72 10.7M
2025-03-31 26.27 26.49 25.88 26.10 5.5M
2025-03-28 26.58 26.88 26.31 26.32 8.1M
2025-03-27 26.08 26.81 25.81 26.64 9.8M
2025-03-26 26.47 26.47 26.05 26.16 5.6M
2025-03-25 26.22 26.60 25.97 26.38 6.9M
2025-03-24 26.10 26.35 25.84 26.15 6.6M
2025-03-21 25.79 26.23 25.73 26.05 7.4M
2025-03-20 26.48 26.50 25.70 25.79 10.4M
2025-03-19 26.45 26.70 26.24 26.39 8.4M
2025-03-18 26.48 26.87 26.25 26.45 10.6M
2025-03-17 26.18 27.21 26.05 26.13 13.0M
2025-03-14 25.13 25.78 25.01 25.74 9.6M
2025-03-13 25.42 25.49 24.95 25.07 6.2M
2025-03-12 25.38 25.53 25.18 25.41 4.2M
2025-03-11 25.45 25.48 25.15 25.36 5.4M
2025-03-10 25.39 25.85 25.31 25.52 6.0M
2025-03-07 25.64 25.64 25.13 25.23 6.6M
2025-03-06 25.44 25.75 25.32 25.68 6.0M
2025-03-05 26.00 26.01 25.30 25.45 6.2M
2025-03-04 25.91 26.06 25.77 25.94 3.9M
2025-03-03 25.76 26.37 25.65 25.92 6.4M
2025-02-28 26.26 26.46 25.60 25.73 7.1M
2025-02-27 26.10 26.49 25.92 26.27 6.5M
2025-02-26 26.03 26.23 25.85 26.05 5.8M
2025-02-25 26.31 26.32 25.88 25.91 6.9M
2025-02-24 26.75 26.99 26.33 26.44 8.5M
2025-02-21 26.84 27.30 26.44 26.73 11.1M
2025-02-20 26.04 27.26 25.92 26.79 13.2M
2025-02-19 25.85 26.27 25.70 25.96 7.1M
2025-02-18 26.70 26.70 25.89 26.00 8.6M
2025-02-17 26.73 27.28 26.42 26.77 11.1M
2025-02-14 26.16 26.69 26.11 26.56 8.7M
2025-02-13 26.40 26.57 26.13 26.16 6.9M
2025-02-12 26.50 26.55 26.18 26.48 6.5M
2025-02-11 27.15 27.23 26.45 26.53 7.4M
2025-02-10 27.10 27.46 26.72 27.12 7.9M
2025-02-07 26.90 27.39 26.79 27.10 7.4M
2025-02-06 26.66 27.13 26.32 26.93 6.1M
2025-02-05 27.07 27.16 26.60 26.62 6.3M
2025-01-27 27.10 27.19 26.69 26.80 5.1M
2025-01-24 27.22 27.55 26.98 27.00 7.2M
2025-01-23 27.59 27.73 27.12 27.22 9.9M
2025-01-22 28.30 29.00 26.88 27.13 16.4M
2025-01-21 29.74 30.00 29.12 29.76 3.5M
2025-01-20 29.78 30.12 29.41 29.73 5.1M
2025-01-17 28.76 29.76 28.66 29.65 5.1M
2025-01-16 29.10 29.44 28.72 28.78 4.2M
2025-01-15 29.23 29.30 28.93 29.10 3.3M
2025-01-14 28.91 29.44 28.61 29.32 4.4M
2025-01-13 28.42 29.06 28.35 28.82 3.8M
2025-01-10 28.94 29.19 28.40 28.51 3.0M
2025-01-09 28.99 29.77 28.86 28.93 4.2M
2025-01-08 29.08 29.34 28.30 29.10 4.7M
2025-01-07 28.71 29.15 28.24 29.03 3.9M
2025-01-06 28.72 29.29 28.55 28.70 4.8M
2025-01-03 28.81 29.32 28.53 28.71 5.0M
2025-01-02 29.35 29.55 28.53 28.84 5.8M