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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.64 | 10.67 | 10.47 | 10.50 | -1.04% | 1.26 | 1.00% |
| 2026-01-15 | 10.57 | 10.69 | 10.51 | 10.61 | +0.09% | 1.11 | 0.87% |
| 2026-01-14 | 10.65 | 10.79 | 10.49 | 10.60 | +0.09% | 2.75 | 2.15% |
| 2026-01-13 | 10.62 | 10.77 | 10.55 | 10.59 | +0.47% | 2.00 | 1.57% |
| 2026-01-12 | 10.66 | 10.72 | 10.45 | 10.54 | -1.13% | 2.06 | 1.63% |
| 2026-01-09 | 10.49 | 10.66 | 10.44 | 10.66 | +1.62% | 1.78 | 1.40% |
| 2026-01-08 | 10.42 | 10.65 | 10.38 | 10.49 | +0.77% | 1.77 | 1.41% |
| 2026-01-07 | 10.45 | 10.64 | 10.40 | 10.41 | +2.06% | 2.39 | 1.90% |
| 2026-01-06 | 10.28 | 10.28 | 10.13 | 10.20 | -0.10% | 1.13 | 0.93% |
| 2026-01-05 | 9.92 | 10.27 | 9.91 | 10.21 | +3.24% | 1.67 | 1.37% |
| 2025-12-31 | 9.87 | 9.95 | 9.87 | 9.89 | +0.10% | 0.55 | 0.46% |
| 2025-12-30 | 9.98 | 9.99 | 9.85 | 9.88 | -1.20% | 1.05 | 0.89% |
| 2025-12-29 | 10.11 | 10.13 | 10.00 | 10.00 | -1.09% | 0.88 | 0.73% |
| 2025-12-26 | 10.16 | 10.18 | 10.08 | 10.11 | -0.49% | 0.61 | 0.51% |
| 2025-12-25 | 10.18 | 10.19 | 10.12 | 10.16 | +0.10% | 0.68 | 0.56% |
| 2025-12-24 | 10.09 | 10.16 | 10.05 | 10.15 | +0.69% | 0.54 | 0.44% |
| 2025-12-23 | 10.18 | 10.25 | 10.06 | 10.08 | -0.79% | 0.73 | 0.60% |
| 2025-12-22 | 10.29 | 10.29 | 10.15 | 10.16 | -1.26% | 1.00 | 0.82% |
| 2025-12-19 | 10.14 | 10.31 | 10.08 | 10.29 | +1.78% | 0.82 | 0.67% |
| 2025-12-18 | 10.09 | 10.14 | 10.05 | 10.11 | +0.20% | 0.55 | 0.46% |