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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.18 | 17.30 | 16.79 | 17.03 | -0.70% | 5.88 | 2.32% |
| 2026-01-15 | 17.46 | 17.67 | 17.03 | 17.15 | -2.28% | 6.21 | 2.40% |
| 2026-01-14 | 17.72 | 18.07 | 17.35 | 17.55 | -0.79% | 8.62 | 3.24% |
| 2026-01-13 | 18.35 | 18.80 | 17.55 | 17.69 | -3.60% | 12.02 | 4.46% |
| 2026-01-12 | 18.51 | 18.76 | 18.25 | 18.35 | -1.34% | 6.19 | 2.25% |
| 2026-01-09 | 18.11 | 18.88 | 17.98 | 18.60 | +2.88% | 8.06 | 2.93% |
| 2026-01-08 | 17.99 | 18.30 | 17.94 | 18.08 | +0.56% | 4.03 | 1.48% |
| 2026-01-07 | 17.88 | 18.21 | 17.80 | 17.98 | +0.50% | 4.21 | 1.56% |
| 2026-01-06 | 17.83 | 18.15 | 17.65 | 17.89 | +0.79% | 4.03 | 1.51% |
| 2026-01-05 | 17.00 | 17.90 | 16.99 | 17.75 | +4.60% | 6.07 | 2.31% |
| 2025-12-31 | 17.15 | 17.27 | 16.91 | 16.97 | -1.39% | 2.29 | 0.90% |
| 2025-12-30 | 17.15 | 17.37 | 16.96 | 17.21 | -0.12% | 2.37 | 0.92% |
| 2025-12-29 | 17.35 | 17.40 | 17.15 | 17.23 | -0.52% | 1.89 | 0.73% |
| 2025-12-26 | 17.31 | 17.45 | 17.18 | 17.32 | +0.17% | 2.19 | 0.85% |
| 2025-12-25 | 17.27 | 17.47 | 17.15 | 17.29 | +0.12% | 1.97 | 0.76% |
| 2025-12-24 | 17.00 | 17.31 | 16.91 | 17.27 | +1.47% | 2.44 | 0.95% |
| 2025-12-23 | 17.32 | 17.45 | 16.97 | 17.02 | -1.68% | 3.20 | 1.25% |
| 2025-12-22 | 17.55 | 17.55 | 17.26 | 17.31 | -1.09% | 2.49 | 0.96% |
| 2025-12-19 | 17.24 | 17.77 | 17.20 | 17.50 | +1.69% | 2.86 | 1.09% |
| 2025-12-18 | 17.03 | 17.42 | 16.92 | 17.21 | +0.70% | 2.16 | 0.84% |