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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 52.09 | 52.50 | 51.73 | 52.15 | +0.37% | 23.47 | 0.71% |
| 2025-06-23 | 51.68 | 52.18 | 51.20 | 51.96 | +0.39% | 16.20 | 0.49% |
| 2025-06-20 | 51.75 | 52.33 | 51.63 | 51.76 | +0.35% | 12.49 | 0.38% |
| 2025-06-19 | 51.84 | 52.39 | 51.31 | 51.58 | -0.44% | 19.31 | 0.58% |
| 2025-06-18 | 51.70 | 52.23 | 51.32 | 51.81 | -0.06% | 17.29 | 0.52% |
| 2025-06-17 | 54.00 | 54.21 | 51.60 | 51.84 | -3.57% | 36.48 | 1.09% |
| 2025-06-16 | 53.41 | 54.08 | 53.10 | 53.76 | -0.24% | 21.00 | 0.61% |
| 2025-06-13 | 55.69 | 56.06 | 53.56 | 53.89 | -3.46% | 35.94 | 1.03% |
| 2025-06-12 | 54.40 | 56.20 | 54.00 | 55.82 | +2.03% | 27.31 | 0.77% |
| 2025-06-11 | 55.00 | 55.81 | 54.55 | 54.71 | -0.76% | 20.81 | 0.59% |
| 2025-06-10 | 54.38 | 55.80 | 54.38 | 55.13 | +1.42% | 26.54 | 0.75% |
| 2025-06-09 | 54.00 | 55.79 | 53.78 | 54.36 | +1.04% | 36.08 | 1.03% |
| 2025-06-06 | 53.90 | 54.18 | 53.38 | 53.80 | -0.15% | 18.50 | 0.54% |
| 2025-06-05 | 55.10 | 55.10 | 53.55 | 53.88 | -2.55% | 26.75 | 0.78% |
| 2025-06-04 | 54.84 | 55.84 | 54.61 | 55.29 | +0.75% | 20.39 | 0.58% |
| 2025-06-03 | 54.74 | 55.78 | 54.25 | 54.88 | +0.26% | 23.97 | 0.68% |
| 2025-05-30 | 54.29 | 55.66 | 54.25 | 54.74 | +1.18% | 25.90 | 0.74% |
| 2025-05-29 | 54.15 | 54.59 | 53.86 | 54.10 | -0.28% | 19.25 | 0.56% |
| 2025-05-28 | 53.59 | 54.93 | 53.33 | 54.25 | +1.55% | 19.44 | 0.56% |
| 2025-05-27 | 53.22 | 54.09 | 53.13 | 53.42 | +0.13% | 19.30 | 0.56% |