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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.58 | 10.58 | 10.39 | 10.45 | -1.14% | 1.28 | 1.03% |
| 2025-09-15 | 10.70 | 10.73 | 10.54 | 10.57 | -0.66% | 1.39 | 1.09% |
| 2025-09-12 | 10.59 | 10.74 | 10.51 | 10.64 | +0.47% | 1.59 | 1.25% |
| 2025-09-11 | 10.40 | 10.65 | 10.17 | 10.59 | +0.95% | 1.86 | 1.49% |
| 2025-09-10 | 10.44 | 10.57 | 10.39 | 10.49 | +0.29% | 1.29 | 1.03% |
| 2025-09-09 | 10.74 | 10.77 | 10.43 | 10.46 | -2.06% | 1.84 | 1.45% |
| 2025-09-08 | 10.63 | 10.72 | 10.57 | 10.68 | +0.47% | 1.58 | 1.24% |
| 2025-09-05 | 10.47 | 10.65 | 10.39 | 10.63 | +1.43% | 1.91 | 1.52% |
| 2025-09-04 | 10.55 | 10.68 | 10.36 | 10.48 | -0.57% | 2.12 | 1.68% |
| 2025-09-03 | 10.64 | 10.79 | 10.51 | 10.54 | -0.94% | 1.87 | 1.46% |
| 2025-09-02 | 10.94 | 10.95 | 10.60 | 10.64 | -2.56% | 2.78 | 2.16% |
| 2025-09-01 | 10.78 | 10.95 | 10.72 | 10.92 | +1.11% | 2.53 | 1.95% |
| 2025-08-29 | 10.82 | 10.93 | 10.75 | 10.80 | -0.18% | 2.24 | 1.73% |
| 2025-08-28 | 11.05 | 11.14 | 10.55 | 10.82 | -2.17% | 4.24 | 3.27% |
| 2025-08-27 | 11.53 | 11.58 | 11.06 | 11.06 | -3.74% | 5.27 | 3.89% |
| 2025-08-26 | 11.39 | 11.94 | 11.38 | 11.49 | +0.35% | 6.39 | 4.59% |
| 2025-08-25 | 11.40 | 11.47 | 11.28 | 11.45 | +0.35% | 4.62 | 3.39% |
| 2025-08-22 | 11.34 | 11.46 | 11.27 | 11.41 | +0.44% | 3.33 | 2.44% |
| 2025-08-21 | 11.33 | 11.52 | 11.30 | 11.36 | +0.44% | 4.35 | 3.18% |
| 2025-08-20 | 11.29 | 11.48 | 11.18 | 11.31 | 0.00% | 3.40 | 2.51% |