昊帆生物(301393)股票信息
| 股票代码 | 301393 |
| 股票名称 | 昊帆生物 |
| 最新价/元 | 44.18 |
| 涨跌额/元 | 0.47 |
| 涨跌幅/% | 1.08 |
| 买入/元 | 44.18 |
| 卖出/元 | 44.19 |
| 昨收/元 | 43.71 |
| 今开/元 | 44.00 |
| 最高/元 | 46.38 |
| 最低/元 | 44.00 |
| 成交量/手 | 20173.04 |
| 成交额/万 | 9094.35 |
| 股净值/元 | 41.29 |
| 市净率 | 2.15 |
| 总市值/万 | 477144.00 |
| 流通值/万 | 157514.95 |
| 换手率/% | 5.66 |
| 入市日期 | 2023-07-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
昊帆生物(301393)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 44.00 | 44.18 | 0.47 | 1.08 | 20173.04 | 9094.35 | 5.66 |
| 2024-10-09 | 48.48 | 43.71 | -6.77 | -13.41 | 28970.73 | 13423.26 | 8.13 |
| 2024-10-08 | 54.75 | 50.48 | 4.15 | 8.96 | 46289.52 | 23258.96 | 12.98 |
| 2024-09-30 | 42.33 | 46.33 | 6.15 | 15.31 | 40588.45 | 17784.06 | 11.38 |
| 2024-09-27 | 38.33 | 40.18 | 2.65 | 7.06 | 24985.19 | 9839.08 | 7.01 |
| 2024-09-26 | 36.59 | 37.53 | 0.43 | 1.16 | 16508.61 | 6077.65 | 4.63 |
| 2024-09-25 | 35.72 | 37.10 | 1.71 | 4.83 | 21121.91 | 7737.54 | 5.92 |
| 2024-09-24 | 34.78 | 35.39 | 0.59 | 1.70 | 13158.00 | 4576.16 | 3.69 |
| 2024-09-23 | 34.93 | 34.80 | 0.95 | 2.81 | 11372.83 | 3948.99 | 3.19 |
| 2024-09-20 | 34.10 | 33.85 | -0.35 | -1.02 | 6721.97 | 2266.90 | 1.89 |
| 2024-09-19 | 33.99 | 34.20 | 0.64 | 1.91 | 6360.00 | 2176.82 | 1.78 |
| 2024-09-18 | 34.19 | 33.56 | -0.52 | -1.53 | 5383.00 | 1814.92 | 1.51 |
| 2024-09-13 | 35.31 | 34.08 | -1.27 | -3.59 | 6700.69 | 2320.39 | 1.88 |
| 2024-09-12 | 36.10 | 35.35 | -0.75 | -2.08 | 5331.69 | 1912.13 | 1.50 |
| 2024-09-11 | 35.98 | 36.10 | 0.12 | 0.33 | 4050.10 | 1460.61 | 1.14 |
| 2024-09-10 | 36.00 | 35.98 | 0.08 | 0.22 | 4555.08 | 1628.55 | 1.28 |
| 2024-09-09 | 35.50 | 35.90 | 0.18 | 0.50 | 6147.60 | 2214.00 | 1.72 |
| 2024-09-06 | 37.07 | 35.72 | -1.25 | -3.38 | 7971.19 | 2886.69 | 2.24 |
| 2024-09-05 | 37.23 | 36.97 | -0.01 | -0.03 | 4548.00 | 1685.35 | 1.28 |
| 2024-09-04 | 36.96 | 36.98 | -0.35 | -0.94 | 5486.59 | 2035.00 | 1.54 |
| 2024-09-03 | 36.28 | 37.33 | 0.86 | 2.36 | 9536.86 | 3516.07 | 2.67 |
| 2024-09-02 | 36.74 | 36.47 | -0.41 | -1.11 | 9220.97 | 3407.50 | 2.59 |
| 2024-08-30 | 36.21 | 36.88 | 0.67 | 1.85 | 9440.94 | 3474.87 | 2.65 |
| 2024-08-29 | 35.88 | 36.21 | 0.22 | 0.61 | 7830.00 | 2827.23 | 2.20 |
| 2024-08-28 | 35.75 | 35.99 | 0.75 | 2.13 | 9207.60 | 3325.43 | 2.58 |
| 2024-08-27 | 35.02 | 35.24 | 0.25 | 0.71 | 7473.69 | 2645.30 | 2.10 |
| 2024-08-26 | 34.60 | 34.99 | 0.09 | 0.26 | 3793.00 | 1323.44 | 1.06 |
| 2024-08-23 | 35.77 | 34.90 | -0.65 | -1.83 | 5469.24 | 1913.34 | 1.53 |
| 2024-08-22 | 36.66 | 35.55 | -1.11 | -3.03 | 6567.01 | 2366.56 | 1.84 |
| 2024-08-21 | 36.90 | 36.66 | -0.25 | -0.68 | 4472.71 | 1645.16 | 1.25 |
| 2024-08-20 | 37.80 | 36.91 | -0.99 | -2.61 | 7813.75 | 2912.55 | 2.19 |
| 2024-08-19 | 38.60 | 37.90 | -1.18 | -3.02 | 8234.41 | 3149.94 | 2.31 |
| 2024-08-16 | 38.00 | 39.08 | 0.88 | 2.30 | 9633.00 | 3727.30 | 2.70 |
| 2024-08-15 | 38.18 | 38.20 | -0.28 | -0.73 | 9123.38 | 3476.25 | 2.56 |
| 2024-08-14 | 38.95 | 38.48 | -0.66 | -1.69 | 6645.38 | 2564.67 | 1.86 |
| 2024-08-13 | 39.40 | 39.14 | -0.58 | -1.46 | 8414.01 | 3273.69 | 2.36 |
| 2024-08-12 | 39.10 | 39.72 | 0.63 | 1.61 | 10969.80 | 4367.55 | 3.08 |
| 2024-08-09 | 41.00 | 39.09 | -1.12 | -2.79 | 12436.60 | 4975.71 | 3.49 |
| 2024-08-08 | 40.50 | 40.21 | -0.55 | -1.35 | 12083.29 | 4944.11 | 3.39 |
| 2024-08-07 | 41.95 | 40.76 | -1.49 | -3.53 | 14570.41 | 5995.32 | 4.09 |
| 2024-08-06 | 41.26 | 42.25 | 0.92 | 2.23 | 17714.17 | 7412.70 | 4.97 |
| 2024-08-05 | 41.90 | 41.33 | -0.64 | -1.53 | 20583.25 | 8557.67 | 5.77 |
| 2024-08-02 | 40.16 | 41.97 | 1.81 | 4.51 | 27823.28 | 11707.31 | 7.80 |
| 2024-08-01 | 40.19 | 40.16 | -0.03 | -0.08 | 10121.21 | 4095.95 | 2.84 |
| 2024-07-31 | 38.80 | 40.19 | 1.41 | 3.64 | 11471.35 | 4547.36 | 3.22 |
| 2024-07-30 | 38.46 | 38.78 | 0.38 | 0.99 | 7500.16 | 2916.13 | 2.10 |
| 2024-07-29 | 38.88 | 38.40 | -0.45 | -1.16 | 7329.58 | 2823.93 | 2.06 |
| 2024-07-26 | 39.16 | 38.85 | -0.08 | -0.21 | 6677.24 | 2593.16 | 1.87 |
| 2024-07-25 | 38.68 | 38.93 | 0.18 | 0.47 | 5344.61 | 2078.30 | 1.50 |
| 2024-07-24 | 39.50 | 38.75 | -0.89 | -2.25 | 9300.06 | 3621.46 | 2.61 |
| 2024-07-23 | 41.51 | 39.64 | -1.84 | -4.44 | 11586.62 | 4681.97 | 3.25 |
| 2024-07-22 | 40.66 | 41.48 | 0.92 | 2.27 | 11130.97 | 4591.24 | 3.12 |
| 2024-07-19 | 40.26 | 40.56 | -0.20 | -0.49 | 10630.56 | 4326.00 | 2.98 |
| 2024-07-18 | 39.88 | 40.76 | 0.64 | 1.60 | 11711.50 | 4687.95 | 3.28 |
| 2024-07-17 | 40.45 | 40.12 | -0.34 | -0.84 | 10506.97 | 4248.77 | 2.95 |
| 2024-07-16 | 40.60 | 40.46 | -0.51 | -1.25 | 9700.05 | 3905.14 | 2.72 |
| 2024-07-15 | 41.01 | 40.97 | -0.38 | -0.92 | 9612.24 | 3952.44 | 2.70 |
| 2024-07-12 | 41.24 | 41.35 | 0.35 | 0.85 | 15574.44 | 6517.01 | 6.30 |
| 2024-07-11 | 40.25 | 41.00 | 0.98 | 2.45 | 12568.00 | 5131.83 | 5.08 |
| 2024-07-10 | 40.39 | 40.02 | -0.38 | -0.94 | 11729.32 | 4739.78 | 4.74 |
| 2024-07-09 | 39.53 | 40.40 | 0.56 | 1.41 | 11117.80 | 4436.21 | 4.50 |
| 2024-07-08 | 41.89 | 39.84 | -2.01 | -4.80 | 15271.71 | 6195.64 | 6.18 |
| 2024-07-05 | 40.82 | 41.85 | 0.92 | 2.25 | 20421.21 | 8426.02 | 8.26 |
| 2024-07-04 | 40.00 | 40.93 | 0.53 | 1.31 | 20789.04 | 8293.25 | 8.41 |
| 2024-07-03 | 42.83 | 40.40 | -2.55 | -5.94 | 21621.91 | 8856.36 | 8.74 |
| 2024-07-02 | 42.75 | 42.95 | -0.27 | -0.63 | 16740.66 | 7226.31 | 6.77 |
| 2024-07-01 | 41.99 | 43.22 | 0.75 | 1.77 | 22528.66 | 9606.76 | 9.11 |
| 2024-06-28 | 44.44 | 42.47 | -1.68 | -3.81 | 27091.14 | 11813.47 | 10.96 |
| 2024-06-27 | 47.05 | 44.15 | -3.33 | -7.01 | 31948.04 | 14469.15 | 12.92 |
| 2024-06-26 | 47.52 | 47.48 | -0.03 | -0.06 | 41317.39 | 19590.15 | 16.71 |
| 2024-06-25 | 46.65 | 47.51 | -0.48 | -1.00 | 44209.76 | 20571.36 | 17.88 |
| 2024-06-24 | 45.16 | 47.99 | 2.51 | 5.52 | 57570.72 | 27439.76 | 23.28 |
| 2024-06-21 | 42.14 | 45.48 | 1.21 | 2.73 | 46393.72 | 20655.18 | 18.76 |
| 2024-06-20 | 41.13 | 44.27 | 3.77 | 9.31 | 48478.04 | 21794.66 | 19.60 |
| 2024-06-19 | 41.29 | 40.50 | -0.78 | -1.89 | 6062.84 | 2470.36 | 2.45 |
| 2024-06-18 | 41.70 | 41.28 | -0.42 | -1.01 | 8260.25 | 3438.70 | 3.34 |
| 2024-06-17 | 41.65 | 41.70 | -0.01 | -0.02 | 7330.45 | 3036.52 | 2.96 |
| 2024-06-14 | 42.70 | 41.71 | -0.93 | -2.18 | 9135.04 | 3828.17 | 3.69 |
| 2024-06-13 | 42.53 | 42.64 | 0.19 | 0.45 | 10192.80 | 4333.07 | 4.12 |
| 2024-06-12 | 41.14 | 42.45 | 1.14 | 2.76 | 14117.18 | 5963.18 | 5.71 |
| 2024-06-11 | 40.57 | 41.31 | 0.66 | 1.62 | 10344.82 | 4195.52 | 4.18 |
| 2024-06-07 | 40.37 | 40.65 | 0.68 | 1.70 | 11089.16 | 4486.11 | 4.48 |
| 2024-06-06 | 41.79 | 39.97 | -1.78 | -4.26 | 14866.03 | 6005.99 | 6.01 |
| 2024-06-05 | 43.60 | 41.75 | -1.71 | -3.94 | 11303.81 | 4807.73 | 4.57 |
| 2024-06-04 | 43.36 | 43.46 | -0.44 | -1.00 | 9502.00 | 4089.73 | 3.84 |
| 2024-06-03 | 44.30 | 43.90 | -0.63 | -1.42 | 10510.97 | 4605.57 | 4.25 |
| 2024-05-31 | 44.42 | 44.53 | 0.13 | 0.29 | 10634.19 | 4751.13 | 4.30 |
| 2024-05-30 | 46.36 | 44.40 | -1.25 | -2.74 | 16624.11 | 7432.92 | 6.72 |
| 2024-05-29 | 45.00 | 45.65 | 0.66 | 1.47 | 11694.38 | 5289.77 | 4.73 |
| 2024-05-28 | 45.20 | 44.99 | -0.33 | -0.73 | 11114.95 | 5027.70 | 4.49 |
| 2024-05-27 | 45.45 | 45.32 | -0.13 | -0.29 | 13149.12 | 5882.92 | 5.32 |
| 2024-05-24 | 45.91 | 45.45 | -0.55 | -1.20 | 15238.48 | 7036.56 | 6.16 |
| 2024-05-23 | 47.28 | 46.00 | -1.70 | -3.56 | 19759.77 | 9208.87 | 7.99 |
| 2024-05-22 | 48.32 | 47.95 | 0.19 | 0.40 | 15589.20 | 7511.56 | 6.30 |
| 2024-05-21 | 49.09 | 47.76 | -1.33 | -2.71 | 21835.54 | 10454.95 | 8.83 |
| 2024-05-20 | 48.42 | 49.09 | 0.76 | 1.57 | 22811.35 | 11098.68 | 9.23 |
| 2024-05-17 | 49.15 | 48.33 | 0.71 | 1.49 | 26990.58 | 13135.17 | 10.92 |
| 2024-05-16 | 48.76 | 47.62 | -0.59 | -1.22 | 16881.93 | 8087.19 | 6.83 |
| 2024-05-15 | 49.80 | 48.21 | -1.91 | -3.81 | 33787.80 | 16310.36 | 13.66 |
| 2024-05-14 | 49.88 | 50.12 | -1.37 | -2.66 | 28518.54 | 14379.31 | 11.53 |
日K线
周K线
月K线
