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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 59.35 | 60.80 | 59.01 | 60.30 | +1.94% | 19.81 | 0.52% |
| 2025-12-16 | 61.38 | 61.49 | 58.68 | 59.15 | -3.63% | 31.13 | 0.82% |
| 2025-12-15 | 62.68 | 62.68 | 61.38 | 61.38 | -3.00% | 17.97 | 0.45% |
| 2025-12-12 | 63.28 | 63.28 | 62.26 | 63.28 | -0.19% | 19.85 | 0.49% |
| 2025-12-11 | 63.56 | 63.94 | 63.11 | 63.40 | +0.03% | 15.69 | 0.39% |
| 2025-12-10 | 63.15 | 63.56 | 62.27 | 63.38 | +0.48% | 18.21 | 0.45% |
| 2025-12-09 | 62.32 | 64.15 | 62.30 | 63.08 | +0.99% | 31.31 | 0.77% |
| 2025-12-08 | 62.60 | 63.55 | 61.92 | 62.46 | +1.36% | 31.87 | 0.80% |
| 2025-12-05 | 61.19 | 61.79 | 60.70 | 61.62 | +0.60% | 14.19 | 0.36% |
| 2025-12-04 | 61.01 | 61.49 | 60.97 | 61.25 | +0.46% | 11.03 | 0.28% |
| 2025-12-03 | 61.10 | 61.55 | 60.70 | 60.97 | -0.25% | 12.11 | 0.31% |
| 2025-12-02 | 61.90 | 61.90 | 61.00 | 61.12 | -1.32% | 11.16 | 0.29% |
| 2025-12-01 | 62.08 | 62.09 | 61.06 | 61.94 | -0.23% | 15.68 | 0.40% |
| 2025-11-28 | 62.36 | 62.36 | 61.61 | 62.08 | -0.02% | 12.58 | 0.32% |
| 2025-11-27 | 62.60 | 62.96 | 61.94 | 62.09 | -0.43% | 16.04 | 0.40% |
| 2025-11-26 | 61.50 | 62.80 | 61.03 | 62.36 | +2.43% | 27.40 | 0.69% |
| 2025-11-25 | 61.10 | 61.61 | 60.53 | 60.88 | +0.36% | 16.21 | 0.42% |
| 2025-11-24 | 60.04 | 61.10 | 59.96 | 60.66 | +1.95% | 20.83 | 0.54% |
| 2025-11-21 | 60.33 | 61.10 | 59.31 | 59.50 | -1.86% | 26.79 | 0.70% |
| 2025-11-20 | 61.23 | 61.65 | 60.54 | 60.63 | -0.79% | 15.44 | 0.40% |