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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.25 | 11.66 | 11.25 | 11.31 | 0.00% | 4.67 | 3.41% |
| 2025-08-18 | 11.37 | 11.37 | 11.16 | 11.31 | +0.18% | 3.78 | 2.81% |
| 2025-08-15 | 11.20 | 11.36 | 11.11 | 11.29 | +0.53% | 2.95 | 2.18% |
| 2025-08-14 | 11.30 | 11.36 | 11.21 | 11.23 | -0.27% | 2.73 | 2.02% |
| 2025-08-13 | 11.22 | 11.40 | 11.13 | 11.26 | +0.45% | 3.67 | 2.72% |
| 2025-08-12 | 11.26 | 11.48 | 11.15 | 11.21 | +0.09% | 3.49 | 2.58% |
| 2025-08-11 | 11.06 | 11.25 | 11.06 | 11.20 | +0.45% | 2.27 | 1.69% |
| 2025-08-08 | 11.06 | 11.18 | 11.02 | 11.15 | +0.63% | 1.75 | 1.31% |
| 2025-08-07 | 11.29 | 11.36 | 11.04 | 11.08 | -2.12% | 2.77 | 2.07% |
| 2025-08-06 | 11.55 | 11.66 | 11.22 | 11.32 | -1.99% | 4.12 | 3.03% |
| 2025-08-05 | 11.25 | 11.56 | 11.24 | 11.55 | +2.48% | 4.39 | 3.20% |
| 2025-08-04 | 11.23 | 11.37 | 10.99 | 11.27 | -0.62% | 3.78 | 2.83% |
| 2025-08-01 | 11.38 | 11.71 | 11.30 | 11.34 | -0.44% | 4.25 | 3.09% |
| 2025-07-31 | 11.69 | 11.75 | 11.35 | 11.39 | -2.90% | 4.56 | 3.30% |
| 2025-07-30 | 11.78 | 11.95 | 11.60 | 11.73 | -1.84% | 5.36 | 3.79% |
| 2025-07-29 | 11.80 | 12.01 | 11.60 | 11.95 | +1.19% | 6.43 | 4.52% |
| 2025-07-28 | 12.00 | 12.29 | 11.76 | 11.81 | -0.08% | 5.47 | 3.84% |
| 2025-07-25 | 12.07 | 12.18 | 11.77 | 11.82 | -1.00% | 4.99 | 3.49% |
| 2025-07-24 | 12.05 | 12.10 | 11.72 | 11.94 | +1.02% | 5.17 | 3.62% |
| 2025-07-23 | 11.87 | 12.20 | 11.70 | 11.82 | -1.91% | 6.67 | 4.67% |