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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 30.51 | 30.84 | 30.31 | 30.80 | +0.98% | 0.59 | 0.61% |
| 2025-06-24 | 29.88 | 30.62 | 29.88 | 30.50 | +2.25% | 0.67 | 0.69% |
| 2025-06-23 | 29.77 | 30.08 | 29.74 | 29.83 | -0.13% | 0.46 | 0.48% |
| 2025-06-20 | 29.92 | 30.25 | 29.68 | 29.87 | -0.67% | 0.43 | 0.45% |
| 2025-06-19 | 30.28 | 30.38 | 29.90 | 30.07 | -0.69% | 0.54 | 0.56% |
| 2025-06-18 | 30.87 | 30.87 | 30.12 | 30.28 | -1.62% | 0.51 | 0.53% |
| 2025-06-17 | 30.84 | 31.28 | 30.66 | 30.78 | +0.20% | 0.44 | 0.45% |
| 2025-06-16 | 30.82 | 31.19 | 30.60 | 30.72 | -0.58% | 0.51 | 0.52% |
| 2025-06-13 | 31.36 | 31.76 | 30.83 | 30.90 | -1.47% | 0.80 | 0.81% |
| 2025-06-12 | 31.14 | 32.18 | 30.74 | 31.36 | +1.82% | 1.05 | 1.05% |
| 2025-06-11 | 30.90 | 31.18 | 30.80 | 30.80 | -0.32% | 0.50 | 0.51% |
| 2025-06-10 | 31.08 | 31.20 | 30.60 | 30.90 | -0.39% | 0.68 | 0.70% |
| 2025-06-09 | 30.75 | 31.55 | 30.55 | 31.02 | +1.11% | 0.68 | 0.68% |
| 2025-06-06 | 31.01 | 31.01 | 30.55 | 30.68 | -0.32% | 0.44 | 0.45% |
| 2025-06-05 | 31.11 | 31.19 | 30.60 | 30.78 | -1.20% | 0.51 | 0.52% |
| 2025-06-04 | 31.13 | 31.32 | 30.79 | 31.15 | +0.54% | 0.58 | 0.58% |
| 2025-06-03 | 30.54 | 31.13 | 30.37 | 30.99 | +0.87% | 0.73 | 0.73% |
| 2025-05-30 | 30.11 | 31.03 | 30.08 | 30.72 | +1.66% | 0.73 | 0.74% |
| 2025-05-29 | 29.76 | 30.32 | 29.62 | 30.22 | +1.83% | 0.59 | 0.61% |
| 2025-05-28 | 30.52 | 30.73 | 29.66 | 29.68 | -2.62% | 0.78 | 0.80% |