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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 32.82 | 33.04 | 32.45 | 32.93 | +0.92% | 0.76 | 0.73% |
| 2026-02-13 | 33.00 | 33.05 | 32.60 | 32.63 | -0.82% | 0.66 | 0.63% |
| 2026-02-12 | 32.96 | 33.03 | 32.70 | 32.90 | -0.15% | 0.54 | 0.52% |
| 2026-02-11 | 32.80 | 33.07 | 32.71 | 32.95 | +0.40% | 0.54 | 0.52% |
| 2026-02-10 | 32.64 | 32.99 | 32.53 | 32.82 | +0.58% | 0.67 | 0.65% |
| 2026-02-09 | 32.66 | 32.75 | 32.52 | 32.63 | +0.68% | 0.60 | 0.58% |
| 2026-02-06 | 32.65 | 32.99 | 32.37 | 32.41 | -0.77% | 0.65 | 0.63% |
| 2026-02-05 | 32.76 | 33.10 | 32.56 | 32.66 | -0.31% | 0.64 | 0.62% |
| 2026-02-04 | 32.28 | 32.86 | 32.18 | 32.76 | +0.80% | 0.85 | 0.83% |
| 2026-02-03 | 32.40 | 32.64 | 32.13 | 32.50 | +0.93% | 0.76 | 0.74% |
| 2026-02-02 | 33.15 | 33.35 | 32.19 | 32.20 | -3.42% | 1.13 | 1.08% |
| 2026-01-30 | 33.61 | 33.81 | 32.98 | 33.34 | -0.80% | 0.81 | 0.77% |
| 2026-01-29 | 33.51 | 34.01 | 33.15 | 33.61 | +0.09% | 1.00 | 0.94% |
| 2026-01-28 | 34.43 | 34.58 | 33.51 | 33.58 | -2.44% | 1.39 | 1.30% |
| 2026-01-27 | 34.75 | 34.75 | 33.76 | 34.42 | -1.04% | 1.29 | 1.19% |
| 2026-01-26 | 34.99 | 35.24 | 34.18 | 34.78 | -0.23% | 1.69 | 1.54% |
| 2026-01-23 | 34.28 | 35.13 | 34.15 | 34.86 | +2.23% | 1.58 | 1.44% |
| 2026-01-22 | 34.26 | 34.48 | 33.92 | 34.10 | -0.44% | 1.12 | 1.04% |
| 2026-01-21 | 34.13 | 34.64 | 33.96 | 34.25 | +0.12% | 1.37 | 1.26% |
| 2026-01-20 | 34.53 | 34.69 | 34.00 | 34.21 | -0.49% | 1.20 | 1.11% |