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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.19 | 15.19 | 14.37 | 14.46 | -5.49% | 3.38 | 1.53% |
| 2026-03-20 | 15.55 | 15.84 | 15.30 | 15.30 | -1.73% | 2.06 | 0.89% |
| 2026-03-19 | 15.73 | 15.87 | 15.51 | 15.57 | -1.77% | 1.86 | 0.79% |
| 2026-03-18 | 15.82 | 15.88 | 15.59 | 15.85 | 0.00% | 2.05 | 0.87% |
| 2026-03-17 | 15.83 | 16.14 | 15.76 | 15.85 | +0.13% | 2.66 | 1.11% |
| 2026-03-16 | 15.88 | 16.00 | 15.73 | 15.83 | 0.00% | 1.94 | 0.82% |
| 2026-03-13 | 15.91 | 16.06 | 15.79 | 15.83 | -0.94% | 1.94 | 0.82% |
| 2026-03-12 | 15.96 | 16.07 | 15.80 | 15.98 | 0.00% | 1.90 | 0.80% |
| 2026-03-11 | 16.12 | 16.15 | 15.89 | 15.98 | -0.87% | 2.20 | 0.92% |
| 2026-03-10 | 15.94 | 16.16 | 15.90 | 16.12 | +1.96% | 2.85 | 1.19% |
| 2026-03-09 | 15.85 | 15.92 | 15.58 | 15.81 | -1.13% | 2.42 | 1.03% |
| 2026-03-06 | 15.30 | 16.07 | 15.28 | 15.99 | +4.44% | 3.65 | 1.55% |
| 2026-03-05 | 15.30 | 15.55 | 15.16 | 15.31 | +1.39% | 1.91 | 0.83% |
| 2026-03-04 | 15.20 | 15.47 | 15.08 | 15.10 | -1.44% | 2.29 | 1.01% |
| 2026-03-03 | 15.82 | 15.95 | 15.28 | 15.32 | -3.16% | 3.20 | 1.38% |
| 2026-03-02 | 16.00 | 16.13 | 15.76 | 15.82 | -1.06% | 2.55 | 1.07% |
| 2026-02-27 | 15.66 | 15.99 | 15.63 | 15.99 | +1.85% | 1.95 | 0.82% |
| 2026-02-26 | 16.05 | 16.09 | 15.68 | 15.70 | -2.12% | 3.07 | 1.29% |
| 2026-02-25 | 16.00 | 16.20 | 15.91 | 16.04 | +0.19% | 2.19 | 0.91% |
| 2026-02-24 | 15.93 | 16.10 | 15.88 | 16.01 | +1.91% | 1.85 | 0.77% |