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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.14 | 11.30 | 11.03 | 11.06 | -0.98% | 3.39 | 2.54% |
| 2026-04-20 | 11.15 | 11.23 | 11.01 | 11.17 | -0.62% | 4.14 | 3.10% |
| 2026-04-17 | 11.47 | 11.63 | 11.11 | 11.24 | -2.52% | 6.92 | 5.13% |
| 2026-04-16 | 11.93 | 12.24 | 11.46 | 11.53 | +1.23% | 12.84 | 9.14% |
| 2026-04-15 | 10.40 | 11.39 | 10.40 | 11.39 | +10.05% | 5.48 | 4.12% |
| 2026-04-14 | 10.24 | 10.36 | 10.17 | 10.35 | +1.17% | 1.07 | 0.87% |
| 2026-04-13 | 10.23 | 10.31 | 10.14 | 10.23 | -0.39% | 1.03 | 0.84% |
| 2026-04-10 | 10.28 | 10.42 | 10.19 | 10.27 | 0.00% | 1.33 | 1.08% |
| 2026-04-09 | 10.32 | 10.61 | 10.21 | 10.27 | -0.87% | 2.06 | 1.66% |
| 2026-04-08 | 10.58 | 10.74 | 10.28 | 10.36 | -2.63% | 3.35 | 2.69% |
| 2026-04-07 | 10.60 | 10.74 | 10.44 | 10.64 | +1.04% | 1.20 | 0.95% |
| 2026-04-03 | 10.63 | 10.75 | 10.53 | 10.53 | -1.96% | 1.45 | 1.14% |
| 2026-04-02 | 10.74 | 10.84 | 10.67 | 10.74 | -0.28% | 1.50 | 1.16% |
| 2026-04-01 | 10.55 | 10.79 | 10.40 | 10.77 | +2.87% | 1.87 | 1.47% |
| 2026-03-31 | 10.38 | 10.63 | 10.34 | 10.47 | +0.67% | 1.31 | 1.04% |
| 2026-03-30 | 10.19 | 10.45 | 10.11 | 10.40 | +1.56% | 1.28 | 1.03% |
| 2026-03-27 | 9.85 | 10.27 | 9.75 | 10.24 | +3.75% | 1.56 | 1.29% |
| 2026-03-26 | 9.85 | 10.05 | 9.81 | 9.87 | +0.30% | 0.88 | 0.74% |
| 2026-03-25 | 9.85 | 9.91 | 9.79 | 9.84 | +0.20% | 0.96 | 0.81% |
| 2026-03-24 | 9.65 | 9.83 | 9.54 | 9.82 | +3.37% | 1.14 | 0.98% |