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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.22 | 9.33 | 9.21 | 9.30 | +0.87% | 1.66 | 1.50% |
| 2025-06-23 | 9.12 | 9.24 | 9.07 | 9.22 | +0.99% | 1.48 | 1.35% |
| 2025-06-20 | 9.12 | 9.29 | 9.11 | 9.13 | +0.11% | 1.66 | 1.51% |
| 2025-06-19 | 9.48 | 9.52 | 9.10 | 9.12 | -3.29% | 3.02 | 2.74% |
| 2025-06-18 | 9.35 | 9.47 | 9.29 | 9.43 | +0.11% | 2.33 | 2.07% |
| 2025-06-17 | 9.59 | 9.72 | 9.33 | 9.42 | -1.77% | 3.15 | 2.78% |
| 2025-06-16 | 9.69 | 9.78 | 9.50 | 9.59 | -1.84% | 3.12 | 2.70% |
| 2025-06-13 | 9.87 | 10.28 | 9.66 | 9.77 | -1.71% | 5.03 | 4.25% |
| 2025-06-12 | 9.71 | 10.35 | 9.61 | 9.94 | +1.74% | 5.06 | 4.25% |
| 2025-06-11 | 9.61 | 9.93 | 9.54 | 9.77 | +1.77% | 3.94 | 3.38% |
| 2025-06-10 | 9.40 | 9.63 | 9.36 | 9.60 | +1.91% | 3.50 | 3.07% |
| 2025-06-09 | 9.16 | 9.52 | 9.16 | 9.42 | +2.95% | 2.44 | 2.17% |
| 2025-06-06 | 9.20 | 9.25 | 9.10 | 9.15 | -0.54% | 1.14 | 1.04% |
| 2025-06-05 | 9.38 | 9.42 | 9.14 | 9.20 | -1.92% | 1.85 | 1.67% |
| 2025-06-04 | 9.36 | 9.42 | 9.29 | 9.38 | -0.21% | 1.83 | 1.63% |
| 2025-06-03 | 9.12 | 9.42 | 9.09 | 9.40 | +1.84% | 2.60 | 2.32% |
| 2025-05-30 | 9.06 | 9.32 | 9.06 | 9.23 | +1.54% | 2.04 | 1.85% |
| 2025-05-29 | 8.98 | 9.10 | 8.88 | 9.09 | +1.11% | 1.22 | 1.13% |
| 2025-05-28 | 9.07 | 9.14 | 8.97 | 8.99 | -1.21% | 1.03 | 0.95% |
| 2025-05-27 | 8.94 | 9.11 | 8.87 | 9.10 | +1.79% | 1.40 | 1.30% |