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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 63.35 | 63.52 | 61.66 | 61.94 | -1.95% | 32.63 | 0.82% |
| 2026-01-15 | 63.18 | 63.83 | 62.70 | 63.17 | -0.69% | 29.57 | 0.73% |
| 2026-01-14 | 64.55 | 65.60 | 63.20 | 63.61 | -1.41% | 40.49 | 0.99% |
| 2026-01-13 | 64.30 | 65.83 | 64.05 | 64.52 | +1.05% | 48.19 | 1.16% |
| 2026-01-12 | 64.10 | 64.30 | 63.21 | 63.85 | +0.11% | 27.35 | 0.67% |
| 2026-01-09 | 63.58 | 64.20 | 62.80 | 63.78 | +0.28% | 27.10 | 0.67% |
| 2026-01-08 | 65.00 | 65.05 | 63.03 | 63.60 | -0.39% | 28.55 | 0.70% |
| 2026-01-07 | 63.01 | 64.80 | 63.00 | 63.85 | +1.25% | 33.64 | 0.82% |
| 2026-01-06 | 63.36 | 63.48 | 62.40 | 63.06 | -0.03% | 29.19 | 0.73% |
| 2026-01-05 | 60.06 | 63.49 | 59.99 | 63.08 | +5.89% | 53.17 | 1.33% |
| 2025-12-31 | 60.16 | 60.36 | 59.50 | 59.57 | -1.01% | 16.04 | 0.42% |
| 2025-12-30 | 60.40 | 60.60 | 59.90 | 60.18 | -0.55% | 15.26 | 0.40% |
| 2025-12-29 | 61.06 | 61.27 | 60.41 | 60.51 | -0.90% | 17.37 | 0.45% |
| 2025-12-26 | 61.30 | 61.66 | 60.60 | 61.06 | -0.55% | 13.11 | 0.34% |
| 2025-12-25 | 61.22 | 61.66 | 61.03 | 61.40 | +0.28% | 9.52 | 0.24% |
| 2025-12-24 | 61.67 | 62.00 | 61.08 | 61.23 | -0.92% | 15.40 | 0.39% |
| 2025-12-23 | 60.85 | 62.56 | 60.84 | 61.80 | +1.43% | 20.38 | 0.52% |
| 2025-12-22 | 60.81 | 61.50 | 60.33 | 60.93 | +0.13% | 14.45 | 0.37% |
| 2025-12-19 | 60.07 | 61.38 | 59.91 | 60.85 | +1.42% | 17.54 | 0.45% |
| 2025-12-18 | 60.05 | 60.57 | 59.95 | 60.00 | -0.50% | 10.79 | 0.28% |