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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.91 | 34.96 | 34.24 | 34.91 | -0.26% | 1.42 | 1.29% |
| 2025-08-19 | 35.71 | 35.95 | 34.92 | 35.00 | -1.85% | 1.30 | 1.16% |
| 2025-08-18 | 34.85 | 36.09 | 34.77 | 35.66 | +2.38% | 2.16 | 1.91% |
| 2025-08-15 | 34.17 | 35.12 | 34.11 | 34.83 | +1.69% | 1.42 | 1.29% |
| 2025-08-14 | 35.49 | 35.52 | 34.10 | 34.25 | -3.22% | 1.97 | 1.79% |
| 2025-08-13 | 35.28 | 35.43 | 34.60 | 35.39 | +0.31% | 1.79 | 1.60% |
| 2025-08-12 | 34.45 | 36.79 | 34.33 | 35.28 | +2.77% | 2.48 | 2.19% |
| 2025-08-11 | 33.46 | 34.56 | 33.29 | 34.33 | +2.85% | 1.49 | 1.37% |
| 2025-08-08 | 33.52 | 33.81 | 33.00 | 33.38 | -0.39% | 1.10 | 1.04% |
| 2025-08-07 | 33.72 | 34.24 | 33.49 | 33.51 | -0.50% | 1.32 | 1.23% |
| 2025-08-06 | 33.78 | 33.93 | 33.45 | 33.68 | -0.33% | 1.06 | 0.99% |
| 2025-08-05 | 33.79 | 34.10 | 33.50 | 33.79 | 0.00% | 1.04 | 0.97% |
| 2025-08-04 | 33.07 | 33.82 | 32.68 | 33.79 | +1.62% | 1.06 | 1.01% |
| 2025-08-01 | 33.03 | 34.00 | 32.96 | 33.25 | +0.57% | 1.28 | 1.20% |
| 2025-07-31 | 33.28 | 33.83 | 32.91 | 33.06 | -1.02% | 1.53 | 1.44% |
| 2025-07-30 | 33.16 | 34.14 | 33.05 | 33.40 | +0.33% | 1.52 | 1.42% |
| 2025-07-29 | 33.00 | 33.46 | 32.66 | 33.29 | +0.79% | 1.17 | 1.11% |
| 2025-07-28 | 32.91 | 33.46 | 32.68 | 33.03 | +0.52% | 1.20 | 1.14% |
| 2025-07-25 | 33.21 | 33.65 | 32.78 | 32.86 | -0.87% | 1.54 | 1.46% |
| 2025-07-24 | 32.29 | 33.24 | 32.28 | 33.15 | +2.70% | 1.46 | 1.40% |