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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.62 | 21.28 | 20.53 | 20.62 | -0.77% | 9.15 | 3.02% |
| 2025-08-18 | 21.27 | 21.29 | 20.52 | 20.78 | -2.21% | 11.81 | 3.92% |
| 2025-08-15 | 20.65 | 21.45 | 20.50 | 21.25 | +2.07% | 8.59 | 2.80% |
| 2025-08-14 | 20.85 | 21.10 | 20.43 | 20.82 | -0.81% | 9.68 | 3.21% |
| 2025-08-13 | 20.22 | 21.14 | 20.22 | 20.99 | +3.86% | 8.82 | 2.92% |
| 2025-08-12 | 20.79 | 21.33 | 20.03 | 20.21 | -3.30% | 7.41 | 2.50% |
| 2025-08-11 | 20.63 | 21.20 | 20.53 | 20.90 | +1.31% | 5.74 | 1.89% |
| 2025-08-08 | 20.25 | 20.79 | 20.07 | 20.63 | +1.48% | 5.12 | 1.72% |
| 2025-08-07 | 21.70 | 21.88 | 20.20 | 20.33 | -7.21% | 11.92 | 3.94% |
| 2025-08-06 | 21.62 | 22.42 | 21.51 | 21.91 | +1.95% | 8.12 | 2.54% |
| 2025-08-05 | 21.50 | 21.88 | 21.20 | 21.49 | -0.28% | 5.70 | 1.82% |
| 2025-08-04 | 20.94 | 21.65 | 20.60 | 21.55 | +1.27% | 8.16 | 2.65% |
| 2025-08-01 | 22.62 | 22.89 | 21.13 | 21.28 | -4.49% | 12.75 | 4.00% |
| 2025-07-31 | 22.91 | 23.65 | 22.08 | 22.28 | -1.94% | 11.91 | 3.56% |
| 2025-07-30 | 22.64 | 24.24 | 22.55 | 22.72 | -1.43% | 14.06 | 4.16% |
| 2025-07-29 | 22.18 | 23.32 | 21.53 | 23.05 | +3.83% | 13.26 | 4.03% |
| 2025-07-28 | 22.00 | 22.55 | 21.75 | 22.20 | +0.82% | 7.42 | 2.31% |
| 2025-07-25 | 21.64 | 22.93 | 21.40 | 22.02 | +1.76% | 10.55 | 3.30% |
| 2025-07-24 | 21.43 | 21.65 | 21.09 | 21.64 | +0.98% | 7.16 | 2.30% |
| 2025-07-23 | 21.30 | 22.16 | 21.20 | 21.43 | -1.34% | 8.40 | 2.67% |