恒瑞医药 sh.600276
50.47
-1.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 51.55 | 51.58 | 50.40 | 50.47 | -1.90% | 34.39 | 1.06% |
| 2026-05-21 | 51.03 | 52.79 | 50.88 | 51.45 | +0.98% | 51.58 | 1.56% |
| 2026-05-20 | 51.51 | 51.96 | 50.38 | 50.95 | -1.24% | 42.08 | 1.30% |
| 2026-05-19 | 52.30 | 52.91 | 51.33 | 51.59 | -1.60% | 36.27 | 1.10% |
| 2026-05-18 | 53.78 | 53.80 | 52.19 | 52.43 | -2.89% | 41.42 | 1.23% |
| 2026-05-15 | 54.08 | 55.66 | 53.75 | 53.99 | -0.61% | 41.74 | 1.20% |
| 2026-05-14 | 55.80 | 56.74 | 54.28 | 54.32 | -2.76% | 50.58 | 1.44% |
| 2026-05-13 | 56.11 | 57.26 | 55.66 | 55.86 | -0.45% | 74.54 | 2.08% |
| 2026-05-12 | 53.53 | 58.87 | 52.75 | 56.11 | +4.84% | 138.32 | 3.86% |
| 2026-05-11 | 52.80 | 53.79 | 52.12 | 53.52 | +1.36% | 54.26 | 1.60% |
| 2026-05-08 | 53.88 | 53.92 | 52.68 | 52.80 | -1.64% | 42.54 | 1.26% |
| 2026-05-07 | 53.88 | 54.43 | 53.40 | 53.68 | +0.09% | 33.53 | 0.98% |
| 2026-05-06 | 53.98 | 54.11 | 53.40 | 53.63 | -0.46% | 35.73 | 1.04% |
| 2026-04-30 | 55.04 | 55.04 | 53.81 | 53.88 | -2.02% | 38.56 | 1.12% |
| 2026-04-29 | 54.83 | 55.08 | 54.20 | 54.99 | +0.27% | 32.33 | 0.93% |
| 2026-04-28 | 55.38 | 57.35 | 54.80 | 54.84 | -0.98% | 50.57 | 1.42% |
| 2026-04-27 | 56.06 | 56.07 | 55.20 | 55.38 | -1.20% | 25.23 | 0.71% |
| 2026-04-24 | 56.50 | 56.75 | 55.32 | 56.05 | -0.62% | 31.30 | 0.87% |
| 2026-04-23 | 56.03 | 57.96 | 56.03 | 56.40 | +1.73% | 54.74 | 1.51% |
| 2026-04-22 | 55.60 | 55.94 | 54.94 | 55.44 | -0.56% | 28.94 | 0.82% |