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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 61.50 | 61.78 | 61.02 | 61.11 | -1.08% | 12.95 | 0.33% |
| 2025-11-18 | 61.61 | 62.85 | 61.52 | 61.78 | -0.03% | 13.59 | 0.34% |
| 2025-11-17 | 62.89 | 63.05 | 61.41 | 61.80 | -1.75% | 19.53 | 0.49% |
| 2025-11-14 | 63.45 | 63.90 | 62.76 | 62.90 | -1.04% | 20.22 | 0.50% |
| 2025-11-13 | 62.69 | 63.79 | 62.23 | 63.56 | +2.35% | 32.12 | 0.80% |
| 2025-11-12 | 61.09 | 62.86 | 61.09 | 62.10 | +1.70% | 32.04 | 0.81% |
| 2025-11-11 | 61.95 | 62.20 | 61.00 | 61.06 | -1.25% | 16.88 | 0.43% |
| 2025-11-10 | 61.57 | 61.93 | 60.96 | 61.83 | +0.41% | 24.32 | 0.62% |
| 2025-11-07 | 62.00 | 62.49 | 61.50 | 61.58 | -1.35% | 16.71 | 0.42% |
| 2025-11-06 | 61.95 | 62.50 | 61.47 | 62.42 | +0.74% | 15.67 | 0.40% |
| 2025-11-05 | 61.30 | 62.49 | 61.22 | 61.96 | +0.06% | 20.74 | 0.52% |
| 2025-11-04 | 63.42 | 63.45 | 61.55 | 61.92 | -2.33% | 32.16 | 0.81% |
| 2025-11-03 | 64.96 | 64.99 | 62.82 | 63.40 | -1.17% | 29.24 | 0.72% |
| 2025-10-31 | 63.36 | 65.49 | 63.20 | 64.15 | +2.02% | 53.86 | 1.31% |
| 2025-10-30 | 64.02 | 64.02 | 62.87 | 62.88 | -1.78% | 38.57 | 0.95% |
| 2025-10-29 | 63.60 | 64.48 | 62.71 | 64.02 | +0.63% | 35.77 | 0.88% |
| 2025-10-28 | 65.22 | 65.46 | 63.50 | 63.62 | -5.06% | 69.23 | 1.70% |
| 2025-10-27 | 66.55 | 67.85 | 66.51 | 67.01 | +2.31% | 34.14 | 0.80% |
| 2025-10-24 | 65.26 | 66.36 | 65.01 | 65.50 | +0.55% | 24.41 | 0.58% |
| 2025-10-23 | 65.01 | 65.43 | 64.02 | 65.14 | -0.18% | 22.19 | 0.54% |