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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 30.38 | 30.62 | 30.00 | 30.49 | +1.30% | 0.70 | 0.73% |
| 2026-03-23 | 31.43 | 31.44 | 29.82 | 30.10 | -5.52% | 1.48 | 1.53% |
| 2026-03-20 | 32.85 | 33.17 | 31.86 | 31.86 | -3.01% | 1.05 | 1.03% |
| 2026-03-19 | 33.28 | 33.50 | 32.55 | 32.85 | -1.76% | 1.11 | 1.07% |
| 2026-03-18 | 32.89 | 33.89 | 32.71 | 33.44 | +1.67% | 1.32 | 1.25% |
| 2026-03-17 | 32.90 | 33.48 | 32.73 | 32.89 | -0.18% | 1.28 | 1.22% |
| 2026-03-16 | 31.80 | 33.10 | 31.60 | 32.95 | +2.97% | 1.84 | 1.79% |
| 2026-03-13 | 31.14 | 32.00 | 31.01 | 32.00 | +2.93% | 1.48 | 1.49% |
| 2026-03-12 | 31.44 | 31.52 | 31.00 | 31.09 | -1.08% | 0.82 | 0.83% |
| 2026-03-11 | 31.88 | 31.95 | 31.42 | 31.43 | -1.23% | 0.59 | 0.59% |
| 2026-03-10 | 31.72 | 31.99 | 31.56 | 31.82 | +1.05% | 0.45 | 0.45% |
| 2026-03-09 | 31.31 | 31.68 | 31.05 | 31.49 | -0.51% | 0.61 | 0.61% |
| 2026-03-06 | 31.13 | 31.83 | 31.01 | 31.65 | +1.77% | 0.60 | 0.60% |
| 2026-03-05 | 31.32 | 31.47 | 30.92 | 31.10 | +0.26% | 0.49 | 0.50% |
| 2026-03-04 | 31.31 | 31.68 | 31.02 | 31.02 | -1.05% | 0.60 | 0.61% |
| 2026-03-03 | 32.18 | 32.56 | 31.25 | 31.35 | -2.91% | 1.11 | 1.11% |
| 2026-03-02 | 32.75 | 32.84 | 32.02 | 32.29 | -1.70% | 1.00 | 0.98% |
| 2026-02-27 | 32.70 | 32.90 | 32.63 | 32.85 | +0.27% | 0.48 | 0.47% |
| 2026-02-26 | 32.79 | 32.99 | 32.67 | 32.76 | -0.40% | 0.71 | 0.69% |
| 2026-02-25 | 32.99 | 33.29 | 32.80 | 32.89 | -0.12% | 0.75 | 0.72% |