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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 63.40 | 65.40 | 61.63 | 61.69 | -2.20% | 63.22 | 1.56% |
| 2025-08-18 | 63.40 | 63.95 | 62.81 | 63.08 | -0.50% | 46.17 | 1.14% |
| 2025-08-15 | 62.64 | 64.27 | 62.46 | 63.40 | +0.92% | 39.08 | 0.96% |
| 2025-08-14 | 62.85 | 63.60 | 62.36 | 62.82 | +0.34% | 35.97 | 0.90% |
| 2025-08-13 | 60.85 | 63.51 | 60.85 | 62.61 | +2.89% | 50.79 | 1.28% |
| 2025-08-12 | 61.32 | 61.45 | 60.26 | 60.85 | -0.36% | 23.81 | 0.61% |
| 2025-08-11 | 60.99 | 61.42 | 60.68 | 61.07 | +0.13% | 26.00 | 0.67% |
| 2025-08-08 | 60.70 | 61.13 | 60.00 | 60.99 | +0.30% | 22.04 | 0.57% |
| 2025-08-07 | 61.25 | 62.10 | 60.70 | 60.81 | -1.25% | 30.88 | 0.79% |
| 2025-08-06 | 62.19 | 62.55 | 61.38 | 61.58 | -1.16% | 35.40 | 0.90% |
| 2025-08-05 | 62.11 | 62.46 | 61.56 | 62.30 | +0.48% | 33.57 | 0.85% |
| 2025-08-04 | 60.60 | 62.05 | 60.00 | 62.00 | +1.13% | 42.18 | 1.08% |
| 2025-08-01 | 62.83 | 63.58 | 60.76 | 61.31 | -2.53% | 45.46 | 1.15% |
| 2025-07-31 | 63.40 | 64.25 | 62.50 | 62.90 | -1.09% | 46.90 | 1.16% |
| 2025-07-30 | 63.81 | 64.73 | 62.65 | 63.59 | -0.33% | 62.48 | 1.54% |
| 2025-07-29 | 63.00 | 65.43 | 62.13 | 63.80 | +2.84% | 107.31 | 2.64% |
| 2025-07-28 | 60.10 | 62.04 | 59.66 | 62.04 | +10.00% | 99.44 | 2.56% |
| 2025-07-25 | 57.50 | 57.55 | 56.35 | 56.40 | -1.91% | 28.74 | 0.79% |
| 2025-07-24 | 57.44 | 57.98 | 56.95 | 57.50 | +0.65% | 26.71 | 0.73% |
| 2025-07-23 | 57.20 | 58.08 | 56.87 | 57.13 | -0.49% | 24.40 | 0.67% |