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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.57 | 23.00 | 21.50 | 21.72 | -1.05% | 9.74 | 3.02% |
| 2025-07-21 | 22.00 | 22.39 | 21.53 | 21.95 | -1.26% | 8.94 | 2.80% |
| 2025-07-18 | 22.43 | 22.45 | 21.89 | 22.23 | -1.64% | 7.67 | 2.37% |
| 2025-07-17 | 21.50 | 22.62 | 21.47 | 22.60 | +3.91% | 14.17 | 4.39% |
| 2025-07-16 | 21.19 | 22.20 | 21.19 | 21.75 | +3.82% | 14.17 | 4.49% |
| 2025-07-15 | 20.40 | 21.02 | 19.95 | 20.95 | -0.19% | 11.33 | 3.78% |
| 2025-07-14 | 20.53 | 21.09 | 20.32 | 20.99 | +2.09% | 7.21 | 2.39% |
| 2025-07-11 | 20.80 | 21.19 | 20.45 | 20.56 | -1.72% | 7.56 | 2.50% |
| 2025-07-10 | 21.18 | 21.47 | 20.78 | 20.92 | +0.10% | 8.31 | 2.71% |
| 2025-07-09 | 21.44 | 21.94 | 20.73 | 20.90 | -4.73% | 13.06 | 4.17% |
| 2025-07-08 | 21.84 | 22.42 | 21.49 | 21.94 | +0.36% | 9.52 | 2.95% |
| 2025-07-07 | 22.61 | 23.02 | 21.49 | 21.86 | -3.78% | 12.08 | 3.72% |
| 2025-07-04 | 22.23 | 23.55 | 22.14 | 22.72 | +4.60% | 20.95 | 6.26% |
| 2025-07-03 | 19.79 | 21.72 | 19.35 | 21.72 | +10.01% | 15.47 | 4.98% |
| 2025-07-02 | 19.94 | 20.94 | 19.66 | 19.74 | +1.42% | 14.24 | 4.75% |
| 2025-07-01 | 18.28 | 19.57 | 18.28 | 19.47 | +5.74% | 9.10 | 3.26% |
| 2025-06-30 | 18.34 | 18.60 | 17.93 | 18.41 | -0.05% | 4.47 | 1.67% |
| 2025-06-27 | 18.48 | 18.87 | 18.26 | 18.42 | +0.27% | 4.46 | 1.63% |
| 2025-06-26 | 18.91 | 18.92 | 18.18 | 18.37 | -4.52% | 6.74 | 2.48% |
| 2025-06-25 | 19.65 | 19.80 | 19.05 | 19.24 | -2.06% | 6.06 | 2.12% |