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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 58.00 | 58.85 | 57.20 | 57.41 | -1.02% | 27.53 | 0.75% |
| 2025-07-21 | 58.50 | 58.80 | 57.68 | 58.00 | -1.29% | 29.61 | 0.80% |
| 2025-07-18 | 58.21 | 59.86 | 57.90 | 58.76 | +1.78% | 38.81 | 1.04% |
| 2025-07-17 | 56.90 | 57.90 | 56.84 | 57.73 | +0.89% | 25.53 | 0.70% |
| 2025-07-16 | 57.65 | 58.90 | 57.04 | 57.22 | 0.00% | 22.94 | 0.62% |
| 2025-07-15 | 57.25 | 57.53 | 56.52 | 57.22 | +0.02% | 24.92 | 0.68% |
| 2025-07-14 | 56.75 | 58.05 | 56.56 | 57.21 | +0.54% | 27.14 | 0.74% |
| 2025-07-11 | 57.51 | 58.12 | 56.88 | 56.90 | -1.22% | 37.80 | 1.03% |
| 2025-07-10 | 57.13 | 58.28 | 56.61 | 57.60 | +0.72% | 52.04 | 1.42% |
| 2025-07-09 | 53.40 | 57.94 | 53.02 | 57.19 | +7.10% | 65.08 | 1.82% |
| 2025-07-08 | 52.69 | 53.69 | 52.50 | 53.40 | +1.42% | 19.17 | 0.56% |
| 2025-07-07 | 53.38 | 53.59 | 52.56 | 52.65 | -1.15% | 15.16 | 0.45% |
| 2025-07-04 | 52.61 | 53.79 | 52.60 | 53.26 | +1.51% | 25.48 | 0.75% |
| 2025-07-03 | 52.26 | 52.58 | 51.81 | 52.47 | +0.42% | 15.37 | 0.46% |
| 2025-07-02 | 52.40 | 53.44 | 52.10 | 52.25 | -0.40% | 17.15 | 0.51% |
| 2025-07-01 | 51.89 | 52.74 | 51.80 | 52.46 | +1.08% | 20.84 | 0.62% |
| 2025-06-30 | 51.91 | 52.19 | 50.99 | 51.90 | -0.10% | 22.93 | 0.70% |
| 2025-06-27 | 51.91 | 52.07 | 51.67 | 51.95 | -0.25% | 14.93 | 0.45% |
| 2025-06-26 | 52.60 | 52.95 | 51.90 | 52.08 | -1.64% | 20.51 | 0.61% |
| 2025-06-25 | 52.15 | 53.03 | 51.31 | 52.95 | +1.53% | 27.99 | 0.84% |