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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 33.21 | 33.28 | 32.92 | 33.13 | +0.06% | 0.62 | 0.59% |
| 2025-09-16 | 33.39 | 33.50 | 32.94 | 33.11 | -0.57% | 0.68 | 0.65% |
| 2025-09-15 | 33.17 | 33.77 | 32.77 | 33.30 | +0.39% | 1.35 | 1.28% |
| 2025-09-12 | 33.45 | 33.45 | 33.11 | 33.17 | -0.90% | 0.79 | 0.74% |
| 2025-09-11 | 33.08 | 33.48 | 32.71 | 33.47 | +1.55% | 1.21 | 1.15% |
| 2025-09-10 | 32.82 | 33.21 | 32.74 | 32.96 | +0.43% | 0.78 | 0.74% |
| 2025-09-09 | 33.42 | 33.55 | 32.64 | 32.82 | -2.03% | 1.11 | 1.06% |
| 2025-09-08 | 32.65 | 33.52 | 32.58 | 33.50 | +2.95% | 1.48 | 1.40% |
| 2025-09-05 | 32.37 | 32.71 | 32.02 | 32.54 | +0.87% | 1.02 | 0.99% |
| 2025-09-04 | 32.55 | 32.75 | 32.00 | 32.26 | -0.83% | 1.13 | 1.09% |
| 2025-09-03 | 32.83 | 33.09 | 32.45 | 32.53 | -0.70% | 0.88 | 0.85% |
| 2025-09-02 | 32.98 | 33.26 | 32.40 | 32.76 | -0.67% | 1.20 | 1.15% |
| 2025-09-01 | 33.00 | 33.29 | 32.78 | 32.98 | -0.06% | 1.27 | 1.22% |
| 2025-08-29 | 32.87 | 33.33 | 32.81 | 33.00 | +0.58% | 1.24 | 1.18% |
| 2025-08-28 | 33.07 | 33.46 | 32.30 | 32.81 | -1.14% | 2.05 | 1.96% |
| 2025-08-27 | 34.31 | 34.39 | 33.19 | 33.19 | -5.39% | 3.34 | 3.10% |
| 2025-08-26 | 35.50 | 35.50 | 34.65 | 35.08 | -0.90% | 1.34 | 1.20% |
| 2025-08-25 | 35.29 | 35.66 | 34.89 | 35.40 | +0.88% | 1.58 | 1.41% |
| 2025-08-22 | 34.68 | 35.09 | 34.60 | 35.09 | +0.78% | 1.12 | 1.01% |
| 2025-08-21 | 34.88 | 35.31 | 34.54 | 34.82 | -0.26% | 1.04 | 0.94% |