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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 34.85 | 35.07 | 34.37 | 34.38 | -1.24% | 1.44 | 1.32% |
| 2026-01-16 | 35.70 | 36.01 | 34.61 | 34.81 | -2.74% | 1.72 | 1.55% |
| 2026-01-15 | 36.42 | 36.68 | 35.44 | 35.79 | -3.22% | 2.37 | 2.09% |
| 2026-01-14 | 36.42 | 38.80 | 36.22 | 36.98 | +3.09% | 4.95 | 4.18% |
| 2026-01-13 | 34.54 | 36.88 | 34.30 | 35.87 | +4.42% | 3.59 | 3.17% |
| 2026-01-12 | 32.90 | 34.85 | 32.90 | 34.35 | +4.53% | 2.03 | 1.89% |
| 2026-01-09 | 32.29 | 32.94 | 32.29 | 32.86 | +1.42% | 0.93 | 0.90% |
| 2026-01-08 | 32.18 | 32.53 | 32.07 | 32.40 | +0.68% | 0.76 | 0.74% |
| 2026-01-07 | 32.41 | 32.55 | 32.07 | 32.18 | -0.65% | 0.72 | 0.70% |
| 2026-01-06 | 32.48 | 32.79 | 32.20 | 32.39 | -0.18% | 1.00 | 0.97% |
| 2026-01-05 | 31.86 | 32.45 | 31.81 | 32.45 | +2.11% | 0.78 | 0.76% |
| 2025-12-31 | 31.99 | 32.09 | 31.72 | 31.78 | -0.34% | 0.37 | 0.36% |
| 2025-12-30 | 31.60 | 31.98 | 31.45 | 31.89 | +0.76% | 0.53 | 0.52% |
| 2025-12-29 | 31.68 | 31.92 | 31.60 | 31.65 | -0.03% | 0.43 | 0.42% |
| 2025-12-26 | 31.68 | 31.95 | 31.52 | 31.66 | +0.19% | 0.50 | 0.50% |
| 2025-12-25 | 31.29 | 31.76 | 31.12 | 31.60 | +1.09% | 0.52 | 0.52% |
| 2025-12-24 | 30.97 | 31.35 | 30.89 | 31.26 | +0.94% | 0.31 | 0.31% |
| 2025-12-23 | 31.34 | 31.39 | 30.95 | 30.97 | -1.09% | 0.48 | 0.48% |
| 2025-12-22 | 31.57 | 31.58 | 31.23 | 31.31 | -0.70% | 0.45 | 0.45% |
| 2025-12-19 | 31.42 | 31.72 | 31.36 | 31.53 | +0.35% | 0.41 | 0.41% |