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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 32.92 | 33.52 | 32.89 | 33.31 | +0.48% | 0.74 | 0.71% |
| 2026-04-21 | 32.80 | 33.86 | 32.43 | 33.15 | +1.01% | 1.29 | 1.23% |
| 2026-04-20 | 33.22 | 33.29 | 32.65 | 32.82 | -2.15% | 1.19 | 1.15% |
| 2026-04-17 | 33.80 | 33.92 | 33.36 | 33.54 | -1.44% | 1.19 | 1.12% |
| 2026-04-16 | 32.36 | 34.22 | 32.16 | 34.03 | +5.00% | 2.26 | 2.15% |
| 2026-04-15 | 33.24 | 33.40 | 32.18 | 32.41 | -2.53% | 1.66 | 1.61% |
| 2026-04-14 | 33.24 | 33.50 | 32.89 | 33.25 | +0.09% | 1.51 | 1.44% |
| 2026-04-13 | 31.31 | 33.59 | 30.81 | 33.22 | +5.90% | 2.20 | 2.14% |
| 2026-04-10 | 30.65 | 31.48 | 30.65 | 31.37 | +2.68% | 0.78 | 0.79% |
| 2026-04-09 | 31.41 | 31.56 | 30.55 | 30.55 | -3.26% | 0.76 | 0.78% |
| 2026-04-08 | 31.38 | 31.65 | 31.20 | 31.58 | +2.23% | 0.89 | 0.89% |
| 2026-04-07 | 31.00 | 31.20 | 30.80 | 30.89 | -0.90% | 0.52 | 0.53% |
| 2026-04-03 | 31.40 | 31.60 | 30.92 | 31.17 | -0.95% | 0.58 | 0.59% |
| 2026-04-02 | 32.10 | 32.47 | 31.30 | 31.47 | -2.54% | 0.98 | 0.97% |
| 2026-04-01 | 31.73 | 32.58 | 31.37 | 32.29 | +3.46% | 1.19 | 1.17% |
| 2026-03-31 | 31.75 | 31.83 | 31.19 | 31.21 | -0.92% | 0.56 | 0.56% |
| 2026-03-30 | 30.50 | 32.20 | 29.80 | 31.50 | +2.77% | 1.69 | 1.72% |
| 2026-03-27 | 29.92 | 30.72 | 29.90 | 30.65 | +1.39% | 0.65 | 0.68% |
| 2026-03-26 | 30.41 | 30.78 | 30.00 | 30.23 | -0.66% | 0.64 | 0.67% |
| 2026-03-25 | 30.72 | 30.94 | 30.25 | 30.43 | -0.20% | 0.70 | 0.73% |