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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.20 | 18.33 | 17.65 | 17.80 | -2.63% | 4.49 | 1.68% |
| 2025-11-18 | 18.52 | 18.66 | 18.22 | 18.28 | -1.56% | 3.39 | 1.23% |
| 2025-11-17 | 18.95 | 18.99 | 18.46 | 18.57 | -2.01% | 4.56 | 1.64% |
| 2025-11-14 | 18.76 | 19.14 | 18.74 | 18.95 | +0.32% | 5.28 | 1.86% |
| 2025-11-13 | 18.74 | 19.05 | 18.64 | 18.89 | +2.11% | 7.19 | 2.54% |
| 2025-11-12 | 18.67 | 18.82 | 18.41 | 18.50 | -0.91% | 4.21 | 1.51% |
| 2025-11-11 | 18.60 | 18.75 | 18.46 | 18.67 | +0.21% | 3.56 | 1.28% |
| 2025-11-10 | 18.20 | 18.70 | 18.20 | 18.63 | +2.08% | 5.33 | 1.92% |
| 2025-11-07 | 18.34 | 18.53 | 18.14 | 18.25 | -0.38% | 4.13 | 1.51% |
| 2025-11-06 | 18.43 | 18.43 | 18.27 | 18.32 | -0.49% | 2.83 | 1.03% |
| 2025-11-05 | 18.20 | 18.54 | 18.14 | 18.41 | -0.05% | 3.39 | 1.24% |
| 2025-11-04 | 19.15 | 19.16 | 18.31 | 18.42 | -3.96% | 7.39 | 2.66% |
| 2025-11-03 | 19.10 | 19.37 | 18.96 | 19.18 | 0.00% | 7.36 | 2.56% |
| 2025-10-31 | 18.71 | 19.35 | 18.57 | 19.18 | +2.13% | 9.10 | 3.18% |
| 2025-10-30 | 18.92 | 19.04 | 18.61 | 18.78 | -0.74% | 4.12 | 1.46% |
| 2025-10-29 | 18.83 | 19.13 | 18.73 | 18.92 | 0.00% | 5.17 | 1.82% |
| 2025-10-28 | 18.98 | 19.43 | 18.86 | 18.92 | -0.21% | 7.41 | 2.59% |
| 2025-10-27 | 18.65 | 19.14 | 18.64 | 18.96 | +2.54% | 7.52 | 2.66% |
| 2025-10-24 | 18.46 | 18.61 | 18.29 | 18.49 | -0.05% | 4.49 | 1.63% |
| 2025-10-23 | 18.81 | 18.97 | 18.29 | 18.50 | -2.17% | 7.30 | 2.64% |