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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 69.10 | 69.34 | 68.34 | 69.15 | +0.07% | 29.91 | 0.68% |
| 2025-09-15 | 68.85 | 69.69 | 68.26 | 69.10 | +0.13% | 42.26 | 0.96% |
| 2025-09-12 | 68.28 | 69.51 | 67.86 | 69.01 | +1.05% | 57.11 | 1.30% |
| 2025-09-11 | 66.58 | 68.47 | 64.00 | 68.29 | -2.89% | 129.29 | 3.05% |
| 2025-09-10 | 70.84 | 71.77 | 70.08 | 70.32 | -1.08% | 33.07 | 0.73% |
| 2025-09-09 | 72.17 | 74.04 | 70.48 | 71.09 | -1.69% | 55.18 | 1.21% |
| 2025-09-08 | 73.00 | 73.87 | 71.64 | 72.31 | -0.22% | 54.23 | 1.17% |
| 2025-09-05 | 69.00 | 72.98 | 69.00 | 72.47 | +5.56% | 66.63 | 1.47% |
| 2025-09-04 | 71.27 | 71.58 | 67.50 | 68.65 | -4.63% | 76.25 | 1.73% |
| 2025-09-03 | 68.80 | 73.42 | 68.80 | 71.98 | +4.52% | 80.79 | 1.77% |
| 2025-09-02 | 69.80 | 70.77 | 67.80 | 68.87 | +0.76% | 75.13 | 1.70% |
| 2025-09-01 | 66.40 | 68.88 | 65.92 | 68.35 | +3.20% | 59.18 | 1.37% |
| 2025-08-29 | 63.03 | 66.87 | 63.03 | 66.23 | +5.08% | 66.78 | 1.61% |
| 2025-08-28 | 62.95 | 63.22 | 61.41 | 63.03 | -0.03% | 44.69 | 1.12% |
| 2025-08-27 | 65.01 | 65.71 | 63.04 | 63.05 | -3.45% | 53.76 | 1.31% |
| 2025-08-26 | 66.20 | 66.20 | 65.00 | 65.30 | -1.45% | 37.62 | 0.90% |
| 2025-08-25 | 64.98 | 66.40 | 64.37 | 66.26 | +1.97% | 55.52 | 1.33% |
| 2025-08-22 | 64.71 | 65.20 | 63.83 | 64.98 | +1.55% | 41.15 | 1.00% |
| 2025-08-21 | 63.98 | 65.33 | 62.95 | 63.99 | +1.81% | 55.07 | 1.35% |
| 2025-08-20 | 61.66 | 62.97 | 61.11 | 62.85 | +1.88% | 40.25 | 1.02% |