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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.54 | 10.55 | 10.30 | 10.31 | -1.90% | 0.91 | 0.73% |
| 2026-02-12 | 10.58 | 10.61 | 10.48 | 10.51 | -0.85% | 0.73 | 0.58% |
| 2026-02-11 | 10.62 | 10.67 | 10.56 | 10.60 | +0.19% | 0.83 | 0.65% |
| 2026-02-10 | 10.49 | 10.68 | 10.43 | 10.58 | +1.05% | 1.18 | 0.93% |
| 2026-02-09 | 10.55 | 10.59 | 10.44 | 10.47 | -0.29% | 1.20 | 0.95% |
| 2026-02-06 | 10.52 | 10.69 | 10.48 | 10.50 | -0.10% | 1.50 | 1.18% |
| 2026-02-05 | 10.41 | 10.62 | 10.36 | 10.51 | +0.96% | 1.27 | 1.00% |
| 2026-02-04 | 10.30 | 10.43 | 10.23 | 10.41 | +0.97% | 1.16 | 0.93% |
| 2026-02-03 | 10.29 | 10.41 | 10.24 | 10.31 | +0.78% | 0.98 | 0.80% |
| 2026-02-02 | 10.47 | 10.59 | 10.21 | 10.23 | -2.57% | 1.82 | 1.46% |
| 2026-01-30 | 10.60 | 10.73 | 10.44 | 10.50 | -1.22% | 1.50 | 1.19% |
| 2026-01-29 | 10.72 | 10.75 | 10.54 | 10.63 | -1.85% | 1.81 | 1.42% |
| 2026-01-28 | 11.07 | 11.08 | 10.75 | 10.83 | -2.17% | 2.90 | 2.23% |
| 2026-01-27 | 10.96 | 11.34 | 10.55 | 11.07 | +1.10% | 5.34 | 4.07% |
| 2026-01-26 | 10.73 | 11.03 | 10.56 | 10.95 | +3.40% | 3.58 | 2.76% |
| 2026-01-23 | 10.53 | 10.61 | 10.49 | 10.59 | +0.76% | 1.26 | 1.00% |
| 2026-01-22 | 10.53 | 10.55 | 10.45 | 10.51 | -0.10% | 1.16 | 0.92% |
| 2026-01-21 | 10.63 | 10.63 | 10.47 | 10.52 | -0.66% | 1.35 | 1.07% |
| 2026-01-20 | 10.58 | 10.64 | 10.52 | 10.59 | +0.47% | 1.10 | 0.87% |
| 2026-01-19 | 10.33 | 10.67 | 10.30 | 10.54 | +0.38% | 1.64 | 1.30% |