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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.74 | 33.90 | 33.24 | 33.31 | -0.89% | 0.50 | 0.47% |
| 2025-11-19 | 34.16 | 34.34 | 33.60 | 33.61 | -1.61% | 0.76 | 0.71% |
| 2025-11-18 | 34.32 | 34.40 | 33.93 | 34.16 | -0.76% | 0.80 | 0.74% |
| 2025-11-17 | 34.92 | 34.97 | 34.17 | 34.42 | -1.38% | 1.18 | 1.08% |
| 2025-11-14 | 35.23 | 35.69 | 34.90 | 34.90 | -0.94% | 1.01 | 0.90% |
| 2025-11-13 | 35.28 | 35.38 | 34.95 | 35.23 | +0.11% | 0.90 | 0.80% |
| 2025-11-12 | 35.37 | 35.82 | 35.13 | 35.19 | -0.51% | 1.45 | 1.28% |
| 2025-11-11 | 34.85 | 35.52 | 34.59 | 35.37 | +1.61% | 1.24 | 1.11% |
| 2025-11-10 | 34.64 | 34.94 | 34.53 | 34.81 | +0.49% | 0.84 | 0.76% |
| 2025-11-07 | 35.26 | 35.26 | 34.59 | 34.64 | -1.90% | 1.23 | 1.11% |
| 2025-11-06 | 35.25 | 35.68 | 35.07 | 35.31 | +0.17% | 1.37 | 1.22% |
| 2025-11-05 | 34.78 | 35.63 | 34.64 | 35.25 | +0.77% | 1.60 | 1.42% |
| 2025-11-04 | 35.00 | 35.28 | 34.60 | 34.98 | -0.34% | 1.21 | 1.09% |
| 2025-11-03 | 34.85 | 35.34 | 34.54 | 35.10 | +0.75% | 1.50 | 1.35% |
| 2025-10-31 | 33.75 | 35.14 | 33.57 | 34.84 | +1.90% | 2.21 | 2.00% |
| 2025-10-30 | 33.86 | 34.69 | 33.75 | 34.19 | +0.53% | 1.62 | 1.49% |
| 2025-10-29 | 33.81 | 34.30 | 33.65 | 34.01 | +0.06% | 0.80 | 0.74% |
| 2025-10-28 | 33.80 | 34.09 | 33.30 | 33.99 | +0.53% | 1.40 | 1.31% |
| 2025-10-27 | 34.11 | 34.17 | 33.68 | 33.81 | -0.35% | 0.97 | 0.90% |
| 2025-10-24 | 34.16 | 34.56 | 33.87 | 33.93 | -0.38% | 1.20 | 1.10% |