海尔生物 sh.688139
37.36
+1.55%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 36.51 | 38.00 | 36.51 | 37.36 | +1.55% | 4.82 | 4.07% |
| 2026-05-22 | 33.32 | 37.15 | 33.25 | 36.79 | +10.81% | 7.70 | 6.76% |
| 2026-05-21 | 33.34 | 34.66 | 33.20 | 33.20 | -0.15% | 1.95 | 1.83% |
| 2026-05-20 | 33.48 | 33.50 | 32.40 | 33.25 | -0.69% | 0.95 | 0.91% |
| 2026-05-19 | 33.26 | 34.04 | 33.00 | 33.48 | +0.69% | 1.08 | 1.02% |
| 2026-05-18 | 33.95 | 33.95 | 32.88 | 33.25 | -2.09% | 1.12 | 1.06% |
| 2026-05-15 | 33.29 | 34.53 | 33.10 | 33.96 | +1.68% | 2.10 | 1.96% |
| 2026-05-14 | 34.00 | 34.30 | 33.04 | 33.40 | -1.47% | 1.59 | 1.50% |
| 2026-05-13 | 33.29 | 34.18 | 33.23 | 33.90 | +1.07% | 1.27 | 1.19% |
| 2026-05-12 | 33.42 | 33.60 | 32.97 | 33.54 | +0.15% | 1.20 | 1.14% |
| 2026-05-11 | 31.89 | 33.71 | 31.74 | 33.49 | +5.22% | 1.84 | 1.77% |
| 2026-05-08 | 31.64 | 32.21 | 31.58 | 31.83 | +0.66% | 0.74 | 0.73% |
| 2026-05-07 | 31.81 | 31.82 | 31.31 | 31.62 | +0.19% | 0.64 | 0.64% |
| 2026-05-06 | 31.48 | 31.86 | 31.39 | 31.56 | +0.51% | 0.85 | 0.85% |
| 2026-04-30 | 32.70 | 32.89 | 31.28 | 31.40 | -4.00% | 1.41 | 1.40% |
| 2026-04-29 | 32.95 | 33.18 | 32.63 | 32.71 | -0.73% | 0.83 | 0.79% |
| 2026-04-28 | 32.80 | 33.58 | 32.71 | 32.95 | +0.15% | 0.80 | 0.76% |
| 2026-04-27 | 33.48 | 33.95 | 32.88 | 32.90 | -2.75% | 1.05 | 1.00% |
| 2026-04-24 | 33.45 | 34.30 | 33.16 | 33.83 | +0.68% | 1.23 | 1.15% |
| 2026-04-23 | 33.25 | 33.71 | 32.91 | 33.60 | +0.87% | 1.07 | 1.01% |