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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.90 | 15.99 | 15.71 | 15.71 | -1.50% | 1.71 | 0.72% |
| 2026-02-12 | 16.05 | 16.09 | 15.86 | 15.95 | -0.81% | 1.47 | 0.61% |
| 2026-02-11 | 16.09 | 16.17 | 16.06 | 16.08 | -0.37% | 1.13 | 0.47% |
| 2026-02-10 | 16.09 | 16.25 | 16.03 | 16.14 | +0.31% | 1.72 | 0.71% |
| 2026-02-09 | 16.14 | 16.24 | 16.01 | 16.09 | -0.31% | 2.07 | 0.86% |
| 2026-02-06 | 15.77 | 16.20 | 15.66 | 16.14 | +2.41% | 3.63 | 1.51% |
| 2026-02-05 | 15.79 | 15.90 | 15.69 | 15.76 | -0.38% | 1.87 | 0.79% |
| 2026-02-04 | 15.60 | 15.82 | 15.48 | 15.82 | +1.15% | 1.98 | 0.85% |
| 2026-02-03 | 15.39 | 15.66 | 15.28 | 15.64 | +2.02% | 2.22 | 0.96% |
| 2026-02-02 | 15.60 | 15.83 | 15.32 | 15.33 | -2.48% | 3.17 | 1.36% |
| 2026-01-30 | 16.06 | 16.15 | 15.68 | 15.72 | -1.93% | 3.41 | 1.44% |
| 2026-01-29 | 16.17 | 16.30 | 15.91 | 16.03 | -1.60% | 3.75 | 1.56% |
| 2026-01-28 | 16.66 | 16.66 | 16.22 | 16.29 | -1.21% | 3.89 | 1.59% |
| 2026-01-27 | 17.06 | 17.07 | 16.03 | 16.49 | -3.79% | 8.51 | 3.45% |
| 2026-01-26 | 17.34 | 17.35 | 16.92 | 17.14 | +0.06% | 4.24 | 1.66% |
| 2026-01-23 | 16.77 | 17.18 | 16.75 | 17.13 | +2.64% | 4.49 | 1.76% |
| 2026-01-22 | 16.72 | 16.81 | 16.63 | 16.69 | -0.18% | 2.13 | 0.85% |
| 2026-01-21 | 16.61 | 16.89 | 16.61 | 16.72 | +0.18% | 2.79 | 1.11% |
| 2026-01-20 | 16.99 | 17.16 | 16.56 | 16.69 | -2.00% | 5.45 | 2.17% |
| 2026-01-19 | 16.91 | 17.03 | 16.86 | 17.03 | 0.00% | 3.52 | 1.39% |