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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.33 | 16.56 | 16.16 | 16.25 | -1.10% | 3.31 | 1.36% |
| 2026-04-20 | 16.61 | 16.82 | 16.38 | 16.43 | -2.67% | 5.94 | 2.41% |
| 2026-04-17 | 16.22 | 17.16 | 16.02 | 16.88 | +3.62% | 9.60 | 3.87% |
| 2026-04-16 | 16.43 | 16.46 | 16.20 | 16.29 | -1.33% | 4.07 | 1.67% |
| 2026-04-15 | 16.31 | 16.66 | 16.09 | 16.51 | +2.61% | 7.91 | 3.21% |
| 2026-04-14 | 15.87 | 16.27 | 15.73 | 16.09 | +1.58% | 3.81 | 1.59% |
| 2026-04-13 | 16.01 | 16.08 | 15.78 | 15.84 | -2.16% | 3.95 | 1.66% |
| 2026-04-10 | 15.80 | 16.75 | 15.68 | 16.19 | +2.73% | 5.66 | 2.33% |
| 2026-04-09 | 15.98 | 16.26 | 15.74 | 15.76 | -1.87% | 3.58 | 1.50% |
| 2026-04-08 | 16.15 | 16.35 | 15.92 | 16.06 | +1.26% | 4.17 | 1.73% |
| 2026-04-07 | 15.99 | 16.19 | 15.51 | 15.86 | -0.13% | 2.98 | 1.25% |
| 2026-04-03 | 16.26 | 16.48 | 15.76 | 15.88 | -3.76% | 4.57 | 1.91% |
| 2026-04-02 | 16.50 | 16.69 | 16.36 | 16.50 | -0.54% | 4.93 | 2.00% |
| 2026-04-01 | 16.16 | 16.77 | 15.98 | 16.59 | +3.30% | 8.10 | 3.28% |
| 2026-03-31 | 16.05 | 16.39 | 16.01 | 16.06 | -0.74% | 3.55 | 1.47% |
| 2026-03-30 | 15.60 | 16.35 | 15.45 | 16.18 | +2.28% | 7.15 | 2.97% |
| 2026-03-27 | 14.80 | 15.88 | 14.72 | 15.82 | +5.89% | 4.34 | 1.87% |
| 2026-03-26 | 15.00 | 15.25 | 14.89 | 14.94 | -1.26% | 1.54 | 0.68% |
| 2026-03-25 | 15.05 | 15.28 | 15.01 | 15.13 | +1.07% | 1.89 | 0.83% |
| 2026-03-24 | 14.64 | 15.00 | 14.60 | 14.97 | +3.53% | 2.54 | 1.15% |