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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.00 | 11.05 | 10.61 | 10.70 | -2.73% | 1.72 | 1.34% |
| 2025-11-18 | 11.07 | 11.19 | 10.95 | 11.00 | -1.35% | 1.54 | 1.17% |
| 2025-11-17 | 11.30 | 11.33 | 11.07 | 11.15 | -0.98% | 1.96 | 1.47% |
| 2025-11-14 | 11.25 | 11.41 | 11.20 | 11.26 | -0.44% | 2.42 | 1.78% |
| 2025-11-13 | 11.33 | 11.34 | 11.16 | 11.31 | -0.44% | 2.41 | 1.79% |
| 2025-11-12 | 11.07 | 11.36 | 11.07 | 11.36 | +2.53% | 3.63 | 2.69% |
| 2025-11-11 | 11.10 | 11.13 | 11.00 | 11.08 | -0.36% | 1.49 | 1.12% |
| 2025-11-10 | 11.00 | 11.18 | 10.99 | 11.12 | +1.74% | 1.77 | 1.34% |
| 2025-11-07 | 10.97 | 11.06 | 10.87 | 10.93 | -0.36% | 1.63 | 1.24% |
| 2025-11-06 | 10.95 | 11.03 | 10.86 | 10.97 | 0.00% | 1.24 | 0.95% |
| 2025-11-05 | 10.94 | 11.03 | 10.91 | 10.97 | -0.54% | 1.33 | 1.01% |
| 2025-11-04 | 11.20 | 11.20 | 10.94 | 11.03 | -1.61% | 1.87 | 1.42% |
| 2025-11-03 | 11.22 | 11.27 | 11.07 | 11.21 | 0.00% | 2.46 | 1.84% |
| 2025-10-31 | 10.93 | 11.27 | 10.88 | 11.21 | +2.37% | 3.34 | 2.50% |
| 2025-10-30 | 11.05 | 11.07 | 10.83 | 10.95 | -0.73% | 2.28 | 1.74% |
| 2025-10-29 | 11.05 | 11.12 | 10.87 | 11.03 | -1.08% | 2.40 | 1.82% |
| 2025-10-28 | 10.58 | 11.19 | 10.56 | 11.15 | +6.09% | 6.60 | 5.00% |
| 2025-10-27 | 10.48 | 10.55 | 10.43 | 10.51 | +0.86% | 1.32 | 1.05% |
| 2025-10-24 | 10.55 | 10.55 | 10.38 | 10.42 | -0.67% | 1.09 | 0.87% |
| 2025-10-23 | 10.52 | 10.58 | 10.32 | 10.49 | -0.57% | 1.36 | 1.09% |