华海药业 sh.600521
16.42
-3.53%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.30 | 17.37 | 16.34 | 16.42 | -3.53% | 6.52 | 2.63% |
| 2026-05-21 | 16.61 | 17.65 | 16.61 | 17.02 | +2.22% | 11.02 | 4.28% |
| 2026-05-20 | 16.40 | 16.74 | 16.29 | 16.65 | +1.52% | 4.50 | 1.81% |
| 2026-05-19 | 16.16 | 16.50 | 16.14 | 16.40 | +1.36% | 2.95 | 1.21% |
| 2026-05-18 | 16.31 | 16.40 | 16.06 | 16.18 | -2.06% | 3.30 | 1.36% |
| 2026-05-15 | 16.52 | 16.87 | 16.37 | 16.52 | -0.30% | 3.83 | 1.54% |
| 2026-05-14 | 17.00 | 17.02 | 16.52 | 16.57 | -2.24% | 4.06 | 1.63% |
| 2026-05-13 | 17.02 | 17.20 | 16.85 | 16.95 | -0.82% | 4.21 | 1.66% |
| 2026-05-12 | 17.34 | 17.52 | 16.98 | 17.09 | -2.12% | 7.47 | 2.90% |
| 2026-05-11 | 16.50 | 17.67 | 16.37 | 17.46 | +6.14% | 12.16 | 4.75% |
| 2026-05-08 | 16.30 | 16.50 | 16.24 | 16.45 | +0.43% | 3.28 | 1.34% |
| 2026-05-07 | 16.10 | 16.63 | 16.10 | 16.38 | +1.74% | 4.64 | 1.89% |
| 2026-05-06 | 16.32 | 16.36 | 16.00 | 16.10 | -1.17% | 5.45 | 2.25% |
| 2026-04-30 | 16.01 | 16.60 | 15.88 | 16.29 | +1.81% | 5.39 | 2.21% |
| 2026-04-29 | 15.73 | 16.08 | 15.71 | 16.00 | +1.27% | 2.47 | 1.03% |
| 2026-04-28 | 15.77 | 16.07 | 15.71 | 15.80 | +0.13% | 2.12 | 0.89% |
| 2026-04-27 | 15.65 | 15.80 | 15.53 | 15.78 | +0.38% | 1.96 | 0.84% |
| 2026-04-24 | 16.04 | 16.06 | 15.70 | 15.72 | -2.60% | 3.52 | 1.49% |
| 2026-04-23 | 16.27 | 16.37 | 16.08 | 16.14 | -0.92% | 2.80 | 1.15% |
| 2026-04-22 | 16.18 | 16.34 | 16.08 | 16.29 | +0.25% | 2.83 | 1.17% |