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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.16 | 19.66 | 18.87 | 18.91 | -1.30% | 6.19 | 2.16% |
| 2025-10-21 | 19.01 | 19.33 | 19.00 | 19.16 | +0.05% | 4.27 | 1.49% |
| 2025-10-20 | 19.20 | 19.45 | 19.01 | 19.15 | -0.62% | 4.34 | 1.51% |
| 2025-10-17 | 19.90 | 20.11 | 19.23 | 19.27 | -3.07% | 6.10 | 2.08% |
| 2025-10-16 | 20.38 | 20.65 | 19.76 | 19.88 | -3.91% | 11.92 | 3.96% |
| 2025-10-15 | 19.48 | 21.15 | 19.37 | 20.69 | +7.59% | 16.83 | 5.47% |
| 2025-10-14 | 20.07 | 20.39 | 19.10 | 19.23 | -3.66% | 7.53 | 2.56% |
| 2025-10-13 | 20.00 | 20.58 | 19.72 | 19.96 | -3.90% | 7.64 | 2.55% |
| 2025-10-10 | 21.00 | 21.55 | 20.58 | 20.77 | -1.14% | 6.34 | 2.01% |
| 2025-10-09 | 21.15 | 21.23 | 20.71 | 21.01 | -0.85% | 5.32 | 1.69% |
| 2025-09-30 | 21.13 | 21.49 | 20.98 | 21.19 | +0.19% | 5.58 | 1.76% |
| 2025-09-29 | 21.28 | 21.65 | 20.34 | 21.15 | +1.58% | 8.69 | 2.77% |
| 2025-09-26 | 21.56 | 21.74 | 20.75 | 20.82 | -5.32% | 10.23 | 3.25% |
| 2025-09-25 | 22.32 | 22.32 | 21.84 | 21.99 | -1.52% | 7.23 | 2.19% |
| 2025-09-24 | 21.82 | 22.50 | 21.61 | 22.33 | +2.90% | 6.50 | 2.02% |
| 2025-09-23 | 22.13 | 22.49 | 21.21 | 21.70 | -3.21% | 7.90 | 2.50% |
| 2025-09-22 | 22.80 | 23.29 | 22.19 | 22.42 | -2.35% | 8.56 | 2.61% |
| 2025-09-19 | 23.03 | 23.40 | 22.85 | 22.96 | -0.56% | 5.75 | 1.71% |
| 2025-09-18 | 23.92 | 23.93 | 22.80 | 23.09 | -2.24% | 9.56 | 2.80% |
| 2025-09-17 | 23.67 | 24.11 | 23.40 | 23.62 | +0.08% | 8.01 | 2.32% |