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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.16 | 9.20 | 8.86 | 8.94 | -2.19% | 1.81 | 1.68% |
| 2025-05-23 | 9.11 | 9.27 | 9.09 | 9.14 | +0.11% | 2.02 | 1.83% |
| 2025-05-22 | 9.07 | 9.18 | 9.01 | 9.13 | +0.77% | 1.75 | 1.60% |
| 2025-05-21 | 9.05 | 9.15 | 9.01 | 9.06 | 0.00% | 1.43 | 1.31% |
| 2025-05-20 | 8.77 | 9.13 | 8.77 | 9.06 | +3.42% | 2.38 | 2.20% |
| 2025-05-19 | 8.92 | 8.96 | 8.72 | 8.76 | -1.68% | 1.36 | 1.29% |
| 2025-05-16 | 8.70 | 8.94 | 8.66 | 8.91 | +2.65% | 1.82 | 1.72% |
| 2025-05-15 | 8.64 | 8.73 | 8.61 | 8.68 | +0.11% | 1.20 | 1.12% |
| 2025-05-14 | 8.61 | 8.67 | 8.55 | 8.67 | +0.45% | 0.96 | 0.91% |
| 2025-05-13 | 8.60 | 8.72 | 8.59 | 8.63 | +0.91% | 1.52 | 1.43% |
| 2025-05-12 | 8.61 | 8.62 | 8.48 | 8.55 | -0.57% | 1.31 | 1.25% |
| 2025-05-09 | 8.61 | 8.67 | 8.58 | 8.60 | 0.00% | 0.83 | 0.79% |
| 2025-05-08 | 8.62 | 8.65 | 8.59 | 8.60 | -0.23% | 0.87 | 0.82% |
| 2025-05-07 | 8.76 | 8.81 | 8.58 | 8.62 | -0.79% | 1.37 | 1.29% |
| 2025-05-06 | 8.67 | 8.77 | 8.65 | 8.69 | +0.34% | 1.39 | 1.30% |