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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 54.20 | 54.63 | 53.06 | 53.35 | -2.11% | 28.51 | 0.83% |
| 2025-05-23 | 55.90 | 56.00 | 54.30 | 54.50 | -1.62% | 29.81 | 0.85% |
| 2025-05-22 | 55.80 | 56.16 | 54.96 | 55.40 | -0.61% | 22.99 | 0.65% |
| 2025-05-21 | 54.08 | 56.30 | 53.84 | 55.74 | +2.74% | 33.98 | 0.96% |
| 2025-05-20 | 54.09 | 54.95 | 53.60 | 54.25 | +1.87% | 32.34 | 0.93% |
| 2025-05-19 | 53.61 | 54.13 | 52.86 | 53.26 | -0.74% | 18.75 | 0.55% |
| 2025-05-16 | 53.30 | 53.81 | 52.71 | 53.66 | +0.30% | 20.47 | 0.60% |
| 2025-05-15 | 52.71 | 53.76 | 52.51 | 53.50 | +1.49% | 28.53 | 0.84% |
| 2025-05-14 | 50.84 | 53.06 | 50.83 | 52.71 | +3.26% | 32.81 | 0.98% |
| 2025-05-13 | 51.01 | 52.04 | 50.70 | 51.05 | +1.07% | 26.68 | 0.81% |
| 2025-05-12 | 51.81 | 51.81 | 50.02 | 50.51 | -4.01% | 42.79 | 1.32% |
| 2025-05-09 | 51.37 | 52.80 | 51.26 | 52.62 | +2.42% | 30.79 | 0.92% |
| 2025-05-08 | 51.04 | 51.54 | 50.85 | 51.37 | +0.10% | 14.93 | 0.45% |
| 2025-05-07 | 51.91 | 52.06 | 50.83 | 51.32 | +1.00% | 20.44 | 0.62% |
| 2025-05-06 | 51.91 | 51.99 | 50.55 | 50.82 | -0.20% | 19.72 | 0.60% |