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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 32.10 | 32.69 | 32.03 | 32.28 | +0.53% | 1.20 | 1.16% |
| 2025-07-22 | 31.69 | 32.50 | 31.59 | 32.11 | +1.29% | 1.48 | 1.46% |
| 2025-07-21 | 31.68 | 31.89 | 31.51 | 31.70 | +0.03% | 0.76 | 0.76% |
| 2025-07-18 | 31.46 | 31.74 | 31.32 | 31.69 | +1.02% | 0.82 | 0.82% |
| 2025-07-17 | 31.22 | 31.42 | 31.01 | 31.37 | +0.61% | 0.69 | 0.69% |
| 2025-07-16 | 31.05 | 31.38 | 30.85 | 31.18 | +0.71% | 0.71 | 0.72% |
| 2025-07-15 | 31.21 | 31.29 | 30.75 | 30.96 | -0.58% | 0.69 | 0.70% |
| 2025-07-14 | 31.48 | 31.48 | 31.11 | 31.14 | -1.11% | 0.69 | 0.70% |
| 2025-07-11 | 30.97 | 31.65 | 30.86 | 31.49 | +1.78% | 1.19 | 1.19% |
| 2025-07-10 | 30.99 | 31.04 | 30.88 | 30.94 | -0.13% | 0.55 | 0.56% |
| 2025-07-09 | 30.80 | 31.21 | 30.80 | 30.98 | +0.29% | 0.68 | 0.69% |
| 2025-07-08 | 30.69 | 30.98 | 30.65 | 30.89 | +0.65% | 0.61 | 0.62% |
| 2025-07-07 | 30.66 | 31.03 | 30.52 | 30.69 | +0.36% | 0.51 | 0.52% |
| 2025-07-04 | 30.64 | 30.95 | 30.50 | 30.58 | -0.20% | 0.60 | 0.61% |
| 2025-07-03 | 30.80 | 30.90 | 30.62 | 30.64 | -0.26% | 0.56 | 0.58% |
| 2025-07-02 | 31.06 | 31.17 | 30.48 | 30.72 | -0.58% | 0.55 | 0.57% |
| 2025-07-01 | 30.84 | 31.07 | 30.65 | 30.90 | +0.03% | 0.51 | 0.52% |
| 2025-06-30 | 30.43 | 31.23 | 30.31 | 30.89 | +1.58% | 0.74 | 0.76% |
| 2025-06-27 | 30.52 | 30.67 | 30.38 | 30.41 | -0.23% | 0.50 | 0.52% |
| 2025-06-26 | 30.80 | 30.80 | 30.36 | 30.48 | -1.04% | 0.57 | 0.58% |