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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 54.18 | 54.35 | 52.41 | 52.78 | -4.28% | 26.00 | 0.76% |
| 2026-03-20 | 56.19 | 56.76 | 55.05 | 55.14 | -1.57% | 19.36 | 0.54% |
| 2026-03-19 | 56.17 | 57.03 | 55.91 | 56.02 | -1.51% | 19.36 | 0.54% |
| 2026-03-18 | 56.26 | 57.08 | 56.02 | 56.88 | +1.03% | 22.28 | 0.62% |
| 2026-03-17 | 55.69 | 57.44 | 55.38 | 56.30 | +1.28% | 28.54 | 0.79% |
| 2026-03-16 | 55.21 | 56.05 | 54.52 | 55.59 | +0.87% | 17.07 | 0.48% |
| 2026-03-13 | 55.30 | 55.63 | 54.95 | 55.11 | -0.34% | 13.47 | 0.38% |
| 2026-03-12 | 55.80 | 56.04 | 55.23 | 55.30 | -0.95% | 14.80 | 0.42% |
| 2026-03-11 | 56.45 | 56.55 | 55.60 | 55.83 | -1.27% | 17.95 | 0.50% |
| 2026-03-10 | 55.30 | 56.75 | 55.30 | 56.55 | +2.93% | 26.69 | 0.74% |
| 2026-03-09 | 54.78 | 55.18 | 54.05 | 54.94 | -1.12% | 23.30 | 0.67% |
| 2026-03-06 | 53.60 | 55.67 | 53.40 | 55.56 | +3.43% | 34.66 | 0.99% |
| 2026-03-05 | 53.41 | 54.84 | 53.10 | 53.72 | +1.40% | 26.10 | 0.76% |
| 2026-03-04 | 53.22 | 53.90 | 52.67 | 52.98 | -1.18% | 25.02 | 0.74% |
| 2026-03-03 | 54.70 | 55.33 | 53.45 | 53.61 | -1.71% | 32.57 | 0.94% |
| 2026-03-02 | 55.58 | 56.08 | 54.20 | 54.54 | -3.57% | 40.68 | 1.16% |
| 2026-02-27 | 56.62 | 57.27 | 56.30 | 56.56 | -0.28% | 20.63 | 0.57% |
| 2026-02-26 | 57.86 | 58.10 | 56.60 | 56.72 | -1.97% | 29.05 | 0.80% |
| 2026-02-25 | 57.98 | 58.20 | 57.58 | 57.86 | -0.26% | 24.37 | 0.66% |
| 2026-02-24 | 58.31 | 58.48 | 57.72 | 58.01 | -0.38% | 19.68 | 0.53% |