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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.08 | 10.13 | 10.00 | 10.09 | +0.60% | 0.90 | 0.74% |
| 2025-12-16 | 10.24 | 10.26 | 9.99 | 10.03 | -2.15% | 1.26 | 1.04% |
| 2025-12-15 | 10.31 | 10.35 | 10.23 | 10.25 | -0.68% | 0.71 | 0.57% |
| 2025-12-12 | 10.37 | 10.40 | 10.29 | 10.32 | -0.39% | 0.87 | 0.70% |
| 2025-12-11 | 10.47 | 10.49 | 10.34 | 10.36 | -0.77% | 0.71 | 0.57% |
| 2025-12-10 | 10.42 | 10.45 | 10.35 | 10.44 | +0.29% | 0.74 | 0.59% |
| 2025-12-09 | 10.54 | 10.60 | 10.40 | 10.41 | -1.23% | 0.84 | 0.67% |
| 2025-12-08 | 10.62 | 10.68 | 10.50 | 10.54 | -0.57% | 1.23 | 0.97% |
| 2025-12-05 | 10.64 | 10.65 | 10.47 | 10.60 | -0.38% | 0.99 | 0.78% |
| 2025-12-04 | 10.67 | 10.72 | 10.58 | 10.64 | -0.75% | 0.85 | 0.67% |
| 2025-12-03 | 10.48 | 10.75 | 10.46 | 10.72 | +2.49% | 1.59 | 1.25% |
| 2025-12-02 | 10.44 | 10.52 | 10.33 | 10.46 | +0.19% | 0.83 | 0.66% |
| 2025-12-01 | 10.56 | 10.57 | 10.42 | 10.44 | -0.10% | 0.95 | 0.76% |
| 2025-11-28 | 10.58 | 10.58 | 10.43 | 10.45 | -1.04% | 1.08 | 0.86% |
| 2025-11-27 | 10.64 | 10.71 | 10.55 | 10.56 | -0.75% | 1.07 | 0.84% |
| 2025-11-26 | 10.62 | 11.06 | 10.52 | 10.64 | +0.76% | 2.00 | 1.55% |
| 2025-11-25 | 10.42 | 10.65 | 10.38 | 10.56 | +1.73% | 1.10 | 0.87% |
| 2025-11-24 | 10.31 | 10.43 | 10.29 | 10.38 | +0.87% | 0.74 | 0.59% |
| 2025-11-21 | 10.66 | 10.79 | 10.27 | 10.29 | -4.01% | 1.71 | 1.36% |
| 2025-11-20 | 10.79 | 10.85 | 10.66 | 10.72 | +0.19% | 0.95 | 0.74% |