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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 34.18 | 34.21 | 33.50 | 34.06 | -0.50% | 1.00 | 0.93% |
| 2025-10-22 | 33.97 | 34.74 | 33.53 | 34.23 | +0.65% | 1.53 | 1.41% |
| 2025-10-21 | 34.07 | 34.25 | 33.71 | 34.01 | -0.15% | 1.25 | 1.16% |
| 2025-10-20 | 33.67 | 34.32 | 33.40 | 34.06 | +2.59% | 1.75 | 1.63% |
| 2025-10-17 | 33.40 | 34.30 | 33.08 | 33.20 | -0.57% | 1.86 | 1.74% |
| 2025-10-16 | 32.89 | 34.89 | 32.70 | 33.39 | +2.83% | 2.71 | 2.50% |
| 2025-10-15 | 32.70 | 32.80 | 32.34 | 32.47 | -0.31% | 0.64 | 0.62% |
| 2025-10-14 | 33.25 | 33.38 | 32.48 | 32.57 | -1.60% | 0.88 | 0.84% |
| 2025-10-13 | 32.75 | 33.20 | 32.55 | 33.10 | -0.09% | 0.95 | 0.91% |
| 2025-10-10 | 33.50 | 33.55 | 33.09 | 33.13 | -1.05% | 0.76 | 0.72% |
| 2025-10-09 | 32.64 | 33.58 | 32.64 | 33.48 | +2.57% | 1.12 | 1.06% |
| 2025-09-30 | 32.25 | 32.68 | 32.25 | 32.64 | +0.65% | 0.74 | 0.72% |
| 2025-09-29 | 32.18 | 32.60 | 31.70 | 32.43 | +0.62% | 0.77 | 0.75% |
| 2025-09-26 | 32.85 | 32.85 | 32.19 | 32.23 | -1.92% | 0.58 | 0.57% |
| 2025-09-25 | 32.45 | 33.18 | 32.45 | 32.86 | +1.08% | 0.69 | 0.66% |
| 2025-09-24 | 31.99 | 32.58 | 31.82 | 32.51 | +1.59% | 0.62 | 0.60% |
| 2025-09-23 | 32.50 | 32.87 | 31.50 | 32.00 | -1.90% | 1.14 | 1.12% |
| 2025-09-22 | 32.74 | 32.95 | 32.36 | 32.62 | +0.09% | 0.73 | 0.70% |
| 2025-09-19 | 32.45 | 32.84 | 32.40 | 32.59 | +0.25% | 0.77 | 0.75% |
| 2025-09-18 | 33.16 | 33.36 | 32.30 | 32.51 | -1.87% | 1.27 | 1.22% |