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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.61 | 10.70 | 10.53 | 10.55 | -0.19% | 1.01 | 0.79% |
| 2025-10-21 | 10.47 | 10.61 | 10.43 | 10.57 | +1.05% | 1.19 | 0.94% |
| 2025-10-20 | 10.41 | 10.50 | 10.39 | 10.46 | +1.55% | 1.25 | 1.00% |
| 2025-10-17 | 10.55 | 10.61 | 10.26 | 10.30 | -1.62% | 1.56 | 1.25% |
| 2025-10-16 | 10.47 | 10.62 | 10.40 | 10.47 | 0.00% | 1.31 | 1.04% |
| 2025-10-15 | 10.36 | 10.54 | 10.30 | 10.47 | +1.95% | 1.96 | 1.56% |
| 2025-10-14 | 10.43 | 10.48 | 10.22 | 10.27 | -1.25% | 1.72 | 1.38% |
| 2025-10-13 | 10.40 | 10.44 | 10.31 | 10.40 | -1.89% | 1.40 | 1.13% |
| 2025-10-10 | 10.54 | 10.64 | 10.49 | 10.60 | +0.76% | 1.60 | 1.26% |
| 2025-10-09 | 10.42 | 10.65 | 10.42 | 10.52 | +1.15% | 1.81 | 1.44% |
| 2025-09-30 | 10.40 | 10.45 | 10.32 | 10.40 | +0.10% | 1.14 | 0.92% |
| 2025-09-29 | 10.26 | 10.40 | 10.10 | 10.39 | +1.27% | 1.45 | 1.18% |
| 2025-09-26 | 10.26 | 10.32 | 10.06 | 10.26 | -0.68% | 1.29 | 1.05% |
| 2025-09-25 | 10.38 | 10.45 | 10.29 | 10.33 | -0.67% | 1.09 | 0.88% |
| 2025-09-24 | 10.19 | 10.45 | 10.19 | 10.40 | +1.46% | 1.20 | 0.97% |
| 2025-09-23 | 10.46 | 10.47 | 10.11 | 10.25 | -2.29% | 2.03 | 1.65% |
| 2025-09-22 | 10.57 | 10.80 | 10.45 | 10.49 | -0.38% | 2.22 | 1.75% |
| 2025-09-19 | 10.78 | 10.78 | 10.48 | 10.53 | -1.96% | 1.93 | 1.52% |
| 2025-09-18 | 10.63 | 10.91 | 10.58 | 10.74 | +1.03% | 3.38 | 2.62% |
| 2025-09-17 | 10.57 | 10.70 | 10.45 | 10.63 | +1.72% | 2.24 | 1.77% |