海正药业 sh.600267
10.65
-0.19%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.91 | 10.91 | 10.50 | 10.65 | -0.19% | 1.69 | 1.32% |
| 2026-05-21 | 10.86 | 11.04 | 10.62 | 10.67 | -2.38% | 1.58 | 1.21% |
| 2026-05-20 | 10.82 | 10.96 | 10.64 | 10.93 | +0.37% | 1.85 | 1.43% |
| 2026-05-19 | 10.99 | 11.08 | 10.80 | 10.89 | -0.37% | 1.85 | 1.41% |
| 2026-05-18 | 11.24 | 11.28 | 10.79 | 10.93 | -2.06% | 2.91 | 2.20% |
| 2026-05-15 | 11.47 | 11.57 | 11.11 | 11.16 | -3.12% | 3.03 | 2.23% |
| 2026-05-14 | 11.53 | 11.72 | 11.34 | 11.52 | +0.44% | 3.61 | 2.61% |
| 2026-05-13 | 11.46 | 11.55 | 11.34 | 11.47 | +0.09% | 1.91 | 1.39% |
| 2026-05-12 | 11.73 | 11.73 | 11.46 | 11.46 | -2.96% | 2.96 | 2.13% |
| 2026-05-11 | 11.56 | 11.83 | 11.38 | 11.81 | +2.25% | 4.19 | 3.01% |
| 2026-05-08 | 11.58 | 11.67 | 11.45 | 11.55 | -0.60% | 2.50 | 1.81% |
| 2026-05-07 | 11.52 | 11.72 | 11.48 | 11.62 | +0.26% | 2.73 | 1.97% |
| 2026-05-06 | 11.25 | 11.82 | 11.16 | 11.59 | +2.39% | 4.70 | 3.39% |
| 2026-04-30 | 11.44 | 11.53 | 11.32 | 11.32 | -1.31% | 3.02 | 2.21% |
| 2026-04-29 | 11.44 | 11.65 | 11.16 | 11.47 | -0.43% | 3.80 | 2.77% |
| 2026-04-28 | 11.68 | 11.75 | 11.43 | 11.52 | -1.12% | 4.72 | 3.40% |
| 2026-04-27 | 11.29 | 11.65 | 11.21 | 11.65 | +2.46% | 4.41 | 3.21% |
| 2026-04-24 | 11.24 | 11.44 | 11.08 | 11.37 | +1.16% | 3.88 | 2.87% |
| 2026-04-23 | 11.28 | 11.38 | 11.07 | 11.24 | -1.14% | 3.61 | 2.70% |
| 2026-04-22 | 11.01 | 11.38 | 10.92 | 11.37 | +2.80% | 4.33 | 3.22% |