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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.31 | 19.95 | 19.29 | 19.65 | +1.07% | 8.00 | 2.76% |
| 2025-06-23 | 18.22 | 19.66 | 18.02 | 19.44 | +6.32% | 10.06 | 3.59% |
| 2025-06-20 | 18.48 | 18.63 | 17.98 | 18.28 | +0.16% | 4.59 | 1.70% |
| 2025-06-19 | 18.75 | 19.16 | 18.14 | 18.25 | -2.64% | 5.34 | 1.96% |
| 2025-06-18 | 18.78 | 19.02 | 18.48 | 18.75 | -1.20% | 9.19 | 3.33% |
| 2025-06-17 | 20.35 | 20.68 | 18.87 | 18.97 | -6.80% | 13.80 | 4.80% |
| 2025-06-16 | 20.21 | 20.84 | 19.86 | 20.36 | +0.49% | 10.09 | 3.36% |
| 2025-06-13 | 20.81 | 21.25 | 19.66 | 20.26 | -3.94% | 13.10 | 4.35% |
| 2025-06-12 | 20.37 | 21.29 | 20.22 | 21.09 | +2.35% | 10.29 | 3.34% |
| 2025-06-11 | 20.92 | 20.92 | 20.31 | 20.60 | -1.51% | 10.08 | 3.30% |
| 2025-06-10 | 19.07 | 21.29 | 19.01 | 20.92 | +7.41% | 21.44 | 7.19% |
| 2025-06-09 | 18.78 | 19.84 | 18.28 | 19.48 | +3.85% | 17.55 | 6.18% |
| 2025-06-06 | 18.10 | 18.76 | 17.58 | 18.76 | +2.98% | 10.80 | 4.02% |
| 2025-06-05 | 18.33 | 18.71 | 17.90 | 18.21 | -0.81% | 9.69 | 3.57% |
| 2025-06-04 | 18.16 | 18.50 | 17.94 | 18.36 | -0.16% | 10.81 | 3.98% |
| 2025-06-03 | 17.94 | 18.80 | 17.74 | 18.39 | +7.63% | 21.24 | 7.71% |
| 2025-05-30 | 17.27 | 17.89 | 17.01 | 17.09 | -0.35% | 9.49 | 3.69% |
| 2025-05-29 | 16.16 | 17.28 | 15.81 | 17.14 | +6.31% | 9.66 | 3.88% |
| 2025-05-28 | 16.05 | 16.34 | 16.00 | 16.13 | -0.18% | 4.24 | 1.77% |
| 2025-05-27 | 15.76 | 16.41 | 15.52 | 16.16 | +2.00% | 7.65 | 3.20% |