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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.30 | 12.59 | 11.93 | 12.05 | -3.60% | 8.88 | 6.07% |
| 2025-07-21 | 12.65 | 12.98 | 12.30 | 12.50 | +0.08% | 9.15 | 6.07% |
| 2025-07-18 | 12.48 | 12.60 | 12.10 | 12.49 | -1.34% | 6.46 | 4.38% |
| 2025-07-17 | 12.35 | 12.67 | 12.20 | 12.66 | +1.36% | 7.58 | 5.08% |
| 2025-07-16 | 12.23 | 12.60 | 12.03 | 12.49 | +2.71% | 8.35 | 5.63% |
| 2025-07-15 | 12.22 | 12.41 | 11.84 | 12.16 | -0.57% | 8.73 | 6.04% |
| 2025-07-14 | 12.25 | 12.72 | 12.06 | 12.23 | -1.77% | 10.81 | 7.37% |
| 2025-07-11 | 12.00 | 13.06 | 11.85 | 12.45 | +3.84% | 16.42 | 10.95% |
| 2025-07-10 | 11.21 | 12.21 | 11.12 | 11.99 | +5.92% | 14.71 | 10.53% |
| 2025-07-09 | 10.95 | 11.54 | 10.70 | 11.32 | +2.91% | 11.20 | 8.37% |
| 2025-07-08 | 10.72 | 11.17 | 10.53 | 11.00 | +2.33% | 8.93 | 6.86% |
| 2025-07-07 | 10.86 | 11.20 | 10.64 | 10.75 | +0.94% | 14.34 | 11.01% |
| 2025-07-04 | 9.68 | 10.65 | 9.68 | 10.65 | +10.02% | 11.61 | 9.22% |
| 2025-07-03 | 9.45 | 9.72 | 9.41 | 9.68 | +1.89% | 2.30 | 2.00% |
| 2025-07-02 | 9.47 | 9.77 | 9.46 | 9.50 | +0.64% | 2.96 | 2.57% |
| 2025-07-01 | 9.26 | 9.46 | 9.20 | 9.44 | +2.05% | 2.03 | 1.81% |
| 2025-06-30 | 9.27 | 9.28 | 9.18 | 9.25 | 0.00% | 1.31 | 1.18% |
| 2025-06-27 | 9.20 | 9.28 | 9.20 | 9.25 | +0.65% | 1.03 | 0.93% |
| 2025-06-26 | 9.29 | 9.29 | 9.11 | 9.19 | -1.18% | 1.42 | 1.29% |
| 2025-06-25 | 9.30 | 9.34 | 9.18 | 9.30 | 0.00% | 1.72 | 1.55% |