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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 66.25 | 66.79 | 65.01 | 65.26 | -1.12% | 26.11 | 0.62% |
| 2025-10-21 | 65.50 | 66.58 | 65.14 | 66.00 | +1.34% | 24.36 | 0.58% |
| 2025-10-20 | 65.99 | 66.51 | 64.83 | 65.13 | +0.05% | 21.46 | 0.51% |
| 2025-10-17 | 66.85 | 67.40 | 65.00 | 65.10 | -2.60% | 22.99 | 0.55% |
| 2025-10-16 | 66.43 | 68.50 | 65.72 | 66.84 | +0.66% | 30.97 | 0.72% |
| 2025-10-15 | 64.20 | 66.42 | 63.68 | 66.40 | +3.31% | 33.36 | 0.80% |
| 2025-10-14 | 67.61 | 67.66 | 63.70 | 64.27 | -4.05% | 45.94 | 1.10% |
| 2025-10-13 | 66.00 | 68.03 | 65.70 | 66.98 | -1.79% | 35.55 | 0.83% |
| 2025-10-10 | 70.38 | 70.88 | 67.85 | 68.20 | -4.15% | 48.69 | 1.11% |
| 2025-10-09 | 71.56 | 71.66 | 69.11 | 71.15 | -0.56% | 41.74 | 0.93% |
| 2025-09-30 | 69.00 | 71.58 | 68.80 | 71.55 | +3.40% | 40.80 | 0.91% |
| 2025-09-29 | 69.79 | 69.79 | 67.76 | 69.20 | -1.26% | 44.43 | 1.02% |
| 2025-09-26 | 70.80 | 71.37 | 69.23 | 70.08 | -3.03% | 49.01 | 1.10% |
| 2025-09-25 | 72.40 | 73.08 | 71.55 | 72.27 | +3.08% | 53.47 | 1.16% |
| 2025-09-24 | 69.70 | 70.38 | 69.30 | 70.11 | +0.59% | 27.63 | 0.62% |
| 2025-09-23 | 71.00 | 71.19 | 68.50 | 69.70 | -1.90% | 39.09 | 0.88% |
| 2025-09-22 | 70.49 | 72.70 | 70.40 | 71.05 | +2.01% | 41.19 | 0.90% |
| 2025-09-19 | 71.10 | 71.24 | 69.49 | 69.65 | -2.03% | 36.81 | 0.82% |
| 2025-09-18 | 70.56 | 73.12 | 69.90 | 71.09 | +1.37% | 61.74 | 1.36% |
| 2025-09-17 | 69.30 | 70.80 | 69.30 | 70.13 | +1.42% | 41.03 | 0.92% |