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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 58.76 | 59.05 | 58.13 | 58.23 | -0.87% | 20.09 | 0.54% |
| 2026-02-12 | 58.60 | 59.49 | 58.50 | 58.74 | -0.27% | 20.51 | 0.55% |
| 2026-02-11 | 58.40 | 59.95 | 58.35 | 58.90 | +0.86% | 33.89 | 0.90% |
| 2026-02-10 | 57.46 | 59.04 | 57.05 | 58.40 | +1.65% | 37.82 | 1.02% |
| 2026-02-09 | 57.75 | 57.89 | 57.00 | 57.45 | +0.24% | 21.00 | 0.57% |
| 2026-02-06 | 57.74 | 58.15 | 57.24 | 57.31 | -1.46% | 20.79 | 0.57% |
| 2026-02-05 | 57.50 | 58.47 | 57.30 | 58.16 | +0.97% | 30.03 | 0.81% |
| 2026-02-04 | 57.30 | 57.70 | 56.23 | 57.60 | +0.23% | 27.82 | 0.77% |
| 2026-02-03 | 57.00 | 57.69 | 56.50 | 57.47 | +1.73% | 28.51 | 0.78% |
| 2026-02-02 | 57.76 | 58.33 | 56.31 | 56.49 | -2.87% | 34.82 | 0.96% |
| 2026-01-30 | 58.00 | 59.79 | 57.76 | 58.16 | +0.09% | 49.88 | 1.34% |
| 2026-01-29 | 56.35 | 58.37 | 56.08 | 58.11 | +2.76% | 65.29 | 1.78% |
| 2026-01-28 | 57.44 | 57.80 | 56.30 | 56.55 | -1.14% | 49.93 | 1.38% |
| 2026-01-27 | 58.39 | 58.49 | 57.14 | 57.20 | -1.65% | 36.60 | 1.00% |
| 2026-01-26 | 58.99 | 59.16 | 58.05 | 58.16 | -1.41% | 42.45 | 1.14% |
| 2026-01-23 | 59.73 | 60.27 | 58.76 | 58.99 | -0.76% | 48.02 | 1.27% |
| 2026-01-22 | 60.36 | 60.36 | 59.30 | 59.44 | -1.10% | 32.04 | 0.84% |
| 2026-01-21 | 60.51 | 60.88 | 59.86 | 60.10 | -0.66% | 32.92 | 0.86% |
| 2026-01-20 | 61.13 | 61.65 | 60.40 | 60.50 | -1.01% | 25.99 | 0.67% |
| 2026-01-19 | 61.80 | 62.38 | 60.66 | 61.12 | -1.32% | 29.10 | 0.74% |