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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.50 | 16.92 | 15.76 | 15.84 | -4.24% | 9.16 | 3.83% |
| 2025-05-23 | 15.47 | 16.94 | 15.47 | 16.54 | +7.45% | 17.68 | 7.28% |
| 2025-05-22 | 15.35 | 15.71 | 15.21 | 15.40 | +0.32% | 6.16 | 2.70% |
| 2025-05-21 | 15.49 | 15.51 | 14.88 | 15.35 | -0.58% | 8.98 | 3.95% |
| 2025-05-20 | 14.79 | 15.44 | 14.79 | 15.44 | +10.00% | 5.65 | 2.48% |
| 2025-05-19 | 14.12 | 14.18 | 13.96 | 14.03 | -0.91% | 1.78 | 0.85% |
| 2025-05-16 | 14.00 | 14.21 | 13.95 | 14.16 | +1.20% | 2.03 | 0.97% |
| 2025-05-15 | 14.13 | 14.13 | 13.99 | 13.99 | -0.98% | 1.49 | 0.72% |
| 2025-05-14 | 14.13 | 14.20 | 14.00 | 14.13 | -0.35% | 2.04 | 0.97% |
| 2025-05-13 | 14.33 | 14.46 | 14.14 | 14.18 | -0.49% | 2.85 | 1.35% |
| 2025-05-12 | 14.08 | 14.29 | 13.97 | 14.25 | +2.05% | 3.47 | 1.65% |
| 2025-05-09 | 14.13 | 14.17 | 13.93 | 13.96 | -0.91% | 1.90 | 0.92% |
| 2025-05-08 | 14.05 | 14.15 | 14.00 | 14.09 | -0.07% | 2.15 | 1.03% |
| 2025-05-07 | 14.31 | 14.39 | 13.98 | 14.10 | -0.56% | 3.83 | 1.83% |
| 2025-05-06 | 14.27 | 14.27 | 14.03 | 14.18 | 0.00% | 2.37 | 1.13% |