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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.26 | 10.28 | 9.41 | 9.50 | -7.86% | 2.46 | 2.09% |
| 2026-03-20 | 10.38 | 10.49 | 10.27 | 10.31 | -0.67% | 1.02 | 0.82% |
| 2026-03-19 | 10.49 | 10.56 | 10.33 | 10.38 | -1.42% | 0.94 | 0.75% |
| 2026-03-18 | 10.58 | 10.65 | 10.46 | 10.53 | -0.47% | 1.10 | 0.87% |
| 2026-03-17 | 10.62 | 10.73 | 10.55 | 10.58 | -0.38% | 1.28 | 1.01% |
| 2026-03-16 | 10.54 | 10.70 | 10.50 | 10.62 | +0.66% | 1.23 | 0.97% |
| 2026-03-13 | 10.48 | 10.60 | 10.46 | 10.55 | +0.57% | 1.11 | 0.88% |
| 2026-03-12 | 10.44 | 10.57 | 10.40 | 10.49 | +0.48% | 1.15 | 0.92% |
| 2026-03-11 | 10.46 | 10.48 | 10.36 | 10.44 | -0.10% | 0.90 | 0.72% |
| 2026-03-10 | 10.38 | 10.51 | 10.33 | 10.45 | +1.16% | 1.27 | 1.02% |
| 2026-03-09 | 10.28 | 10.46 | 10.27 | 10.33 | -0.39% | 1.55 | 1.25% |
| 2026-03-06 | 9.99 | 10.39 | 9.98 | 10.37 | +4.01% | 1.71 | 1.40% |
| 2026-03-05 | 10.08 | 10.12 | 9.95 | 9.97 | 0.00% | 1.04 | 0.87% |
| 2026-03-04 | 10.00 | 10.10 | 9.86 | 9.97 | -0.70% | 1.24 | 1.04% |
| 2026-03-03 | 10.19 | 10.30 | 10.00 | 10.04 | -1.76% | 1.37 | 1.13% |
| 2026-03-02 | 10.33 | 10.37 | 10.15 | 10.22 | -1.92% | 1.36 | 1.11% |
| 2026-02-27 | 10.40 | 10.44 | 10.37 | 10.42 | 0.00% | 0.65 | 0.52% |
| 2026-02-26 | 10.46 | 10.52 | 10.38 | 10.42 | -0.57% | 0.97 | 0.78% |
| 2026-02-25 | 10.37 | 10.60 | 10.37 | 10.48 | +0.87% | 0.94 | 0.75% |
| 2026-02-24 | 10.50 | 10.51 | 10.39 | 10.39 | +0.78% | 0.87 | 0.69% |