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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 31.12 | 31.56 | 31.12 | 31.42 | +0.64% | 0.59 | 0.59% |
| 2025-12-17 | 30.91 | 31.22 | 30.45 | 31.22 | +0.77% | 0.62 | 0.63% |
| 2025-12-16 | 30.90 | 31.09 | 30.49 | 30.98 | +0.49% | 0.47 | 0.48% |
| 2025-12-15 | 30.97 | 31.14 | 30.77 | 30.83 | -0.74% | 0.39 | 0.39% |
| 2025-12-12 | 30.82 | 31.06 | 30.33 | 31.06 | +0.81% | 0.79 | 0.81% |
| 2025-12-11 | 31.58 | 31.58 | 30.78 | 30.81 | -2.07% | 0.72 | 0.73% |
| 2025-12-10 | 31.80 | 31.80 | 31.23 | 31.46 | -0.66% | 0.57 | 0.57% |
| 2025-12-09 | 32.01 | 32.10 | 31.66 | 31.67 | -1.06% | 0.42 | 0.42% |
| 2025-12-08 | 31.65 | 32.09 | 31.60 | 32.01 | +1.46% | 0.55 | 0.55% |
| 2025-12-05 | 32.05 | 32.05 | 31.50 | 31.55 | -1.56% | 0.80 | 0.79% |
| 2025-12-04 | 31.91 | 32.28 | 31.86 | 32.05 | +0.38% | 0.54 | 0.53% |
| 2025-12-03 | 32.10 | 32.28 | 31.76 | 31.93 | -0.68% | 0.50 | 0.50% |
| 2025-12-02 | 32.38 | 32.58 | 32.08 | 32.15 | -0.71% | 0.55 | 0.54% |
| 2025-12-01 | 32.43 | 32.54 | 32.22 | 32.38 | -0.15% | 0.59 | 0.58% |
| 2025-11-28 | 32.27 | 32.46 | 32.19 | 32.43 | +0.50% | 0.46 | 0.45% |
| 2025-11-27 | 32.26 | 32.49 | 32.14 | 32.27 | 0.00% | 0.47 | 0.46% |
| 2025-11-26 | 32.68 | 32.89 | 32.25 | 32.27 | -1.25% | 0.62 | 0.60% |
| 2025-11-25 | 33.05 | 33.13 | 32.67 | 32.68 | -0.58% | 0.70 | 0.67% |
| 2025-11-24 | 32.77 | 33.16 | 32.45 | 32.87 | +0.67% | 0.75 | 0.72% |
| 2025-11-21 | 33.45 | 33.65 | 32.45 | 32.65 | -1.98% | 0.91 | 0.87% |