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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.00 | 24.28 | 23.29 | 23.60 | -2.32% | 9.68 | 2.82% |
| 2025-09-15 | 24.48 | 25.03 | 24.04 | 24.16 | -3.17% | 12.17 | 3.42% |
| 2025-09-12 | 25.00 | 25.57 | 24.45 | 24.95 | +5.85% | 19.25 | 5.29% |
| 2025-09-11 | 22.99 | 23.68 | 22.16 | 23.57 | -4.26% | 18.97 | 5.65% |
| 2025-09-10 | 24.51 | 25.26 | 23.80 | 24.62 | +1.28% | 15.49 | 4.34% |
| 2025-09-09 | 26.84 | 27.50 | 24.31 | 24.31 | -10.00% | 22.27 | 5.97% |
| 2025-09-08 | 27.15 | 27.97 | 26.28 | 27.01 | +0.30% | 12.76 | 3.25% |
| 2025-09-05 | 26.46 | 27.05 | 25.65 | 26.93 | +1.78% | 14.16 | 3.68% |
| 2025-09-04 | 27.50 | 27.50 | 25.80 | 26.46 | -1.67% | 17.29 | 4.49% |
| 2025-09-03 | 26.78 | 27.10 | 25.83 | 26.91 | +2.32% | 17.32 | 4.46% |
| 2025-09-02 | 26.76 | 27.17 | 25.65 | 26.30 | -1.09% | 22.93 | 5.95% |
| 2025-09-01 | 24.25 | 26.59 | 24.01 | 26.59 | +10.01% | 27.99 | 7.45% |
| 2025-08-29 | 21.98 | 24.17 | 21.98 | 24.17 | +10.01% | 21.23 | 6.17% |
| 2025-08-28 | 21.92 | 22.22 | 21.05 | 21.97 | +0.23% | 8.08 | 2.56% |
| 2025-08-27 | 22.41 | 22.93 | 21.92 | 21.92 | -2.19% | 9.30 | 2.85% |
| 2025-08-26 | 22.40 | 23.64 | 22.36 | 22.41 | -1.32% | 12.08 | 3.62% |
| 2025-08-25 | 22.41 | 23.05 | 22.30 | 22.71 | +0.80% | 10.98 | 3.33% |
| 2025-08-22 | 21.96 | 22.75 | 21.71 | 22.53 | +2.69% | 12.45 | 3.83% |
| 2025-08-21 | 22.40 | 22.49 | 21.50 | 21.94 | -3.26% | 15.72 | 4.92% |
| 2025-08-20 | 20.50 | 22.68 | 20.28 | 22.68 | +9.99% | 22.49 | 7.09% |