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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.86 | 17.18 | 16.69 | 17.09 | +1.12% | 1.97 | 0.78% |
| 2025-12-16 | 17.26 | 17.30 | 16.90 | 16.90 | -2.54% | 2.64 | 1.04% |
| 2025-12-15 | 17.67 | 17.73 | 17.22 | 17.34 | -2.53% | 3.04 | 1.17% |
| 2025-12-12 | 17.70 | 17.85 | 17.30 | 17.79 | +0.68% | 3.39 | 1.29% |
| 2025-12-11 | 17.97 | 18.06 | 17.62 | 17.67 | -1.61% | 2.02 | 0.76% |
| 2025-12-10 | 17.84 | 18.03 | 17.62 | 17.96 | +0.56% | 2.11 | 0.79% |
| 2025-12-09 | 17.96 | 18.42 | 17.83 | 17.86 | -0.56% | 3.51 | 1.30% |
| 2025-12-08 | 18.09 | 18.15 | 17.86 | 17.96 | -0.11% | 2.77 | 1.03% |
| 2025-12-05 | 17.68 | 18.02 | 17.45 | 17.98 | +1.24% | 2.77 | 1.04% |
| 2025-12-04 | 17.81 | 17.95 | 17.59 | 17.76 | -0.17% | 1.74 | 0.66% |
| 2025-12-03 | 17.80 | 18.00 | 17.67 | 17.79 | -0.06% | 2.34 | 0.88% |
| 2025-12-02 | 18.10 | 18.10 | 17.77 | 17.80 | -1.93% | 2.47 | 0.93% |
| 2025-12-01 | 18.02 | 18.35 | 18.02 | 18.15 | +0.78% | 3.43 | 1.26% |
| 2025-11-28 | 17.80 | 18.02 | 17.60 | 18.01 | +1.07% | 3.41 | 1.27% |
| 2025-11-27 | 17.72 | 18.05 | 17.55 | 17.82 | +0.17% | 3.17 | 1.19% |
| 2025-11-26 | 17.50 | 18.06 | 17.50 | 17.79 | +1.83% | 4.13 | 1.55% |
| 2025-11-25 | 17.07 | 17.65 | 16.99 | 17.47 | +2.58% | 3.60 | 1.38% |
| 2025-11-24 | 16.91 | 17.10 | 16.87 | 17.03 | +1.37% | 2.85 | 1.12% |
| 2025-11-21 | 17.34 | 17.52 | 16.70 | 16.80 | -4.16% | 4.62 | 1.81% |
| 2025-11-20 | 17.98 | 18.03 | 17.48 | 17.53 | -1.52% | 3.54 | 1.34% |