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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 56.35 | 56.76 | 55.55 | 55.75 | -1.05% | 24.20 | 0.68% |
| 2026-04-20 | 56.33 | 56.68 | 55.83 | 56.34 | +0.02% | 24.34 | 0.68% |
| 2026-04-17 | 57.20 | 57.20 | 56.01 | 56.33 | -1.98% | 35.67 | 0.99% |
| 2026-04-16 | 57.98 | 58.00 | 57.02 | 57.47 | -0.45% | 33.12 | 0.90% |
| 2026-04-15 | 57.94 | 58.45 | 57.04 | 57.73 | +2.76% | 59.45 | 1.61% |
| 2026-04-14 | 55.35 | 56.31 | 54.80 | 56.18 | +1.78% | 31.84 | 0.90% |
| 2026-04-13 | 56.60 | 56.64 | 55.01 | 55.20 | -3.26% | 44.32 | 1.25% |
| 2026-04-10 | 57.50 | 58.14 | 56.80 | 57.06 | +0.18% | 33.72 | 0.92% |
| 2026-04-09 | 56.92 | 57.97 | 56.71 | 56.96 | -0.85% | 27.50 | 0.75% |
| 2026-04-08 | 57.01 | 57.64 | 55.91 | 57.45 | +2.37% | 41.89 | 1.15% |
| 2026-04-07 | 56.51 | 56.85 | 55.00 | 56.12 | -0.46% | 22.44 | 0.63% |
| 2026-04-03 | 56.98 | 56.99 | 56.10 | 56.38 | -1.73% | 25.69 | 0.71% |
| 2026-04-02 | 57.74 | 58.35 | 57.01 | 57.37 | -0.62% | 44.16 | 1.20% |
| 2026-04-01 | 56.03 | 57.78 | 55.60 | 57.73 | +4.55% | 57.51 | 1.58% |
| 2026-03-31 | 55.86 | 57.38 | 55.20 | 55.22 | -0.97% | 38.86 | 1.09% |
| 2026-03-30 | 54.73 | 56.10 | 54.61 | 55.76 | +1.05% | 38.66 | 1.09% |
| 2026-03-27 | 51.30 | 55.48 | 51.11 | 55.18 | +6.88% | 53.94 | 1.55% |
| 2026-03-26 | 53.28 | 54.10 | 51.54 | 51.63 | -4.57% | 34.13 | 1.02% |
| 2026-03-25 | 54.00 | 54.86 | 53.84 | 54.10 | +0.86% | 22.31 | 0.65% |
| 2026-03-24 | 53.27 | 53.74 | 52.81 | 53.64 | +1.63% | 18.55 | 0.55% |