海创药业 sh.688302
42.40
-1.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 43.30 | 43.68 | 41.68 | 42.40 | -1.05% | 0.66 | 1.58% |
| 2026-05-22 | 43.59 | 43.59 | 40.88 | 42.85 | -1.02% | 0.82 | 1.97% |
| 2026-05-21 | 43.48 | 44.36 | 42.30 | 43.29 | +0.07% | 0.73 | 1.68% |
| 2026-05-20 | 43.80 | 43.98 | 42.79 | 43.26 | -1.30% | 0.36 | 0.85% |
| 2026-05-19 | 43.69 | 44.08 | 43.20 | 43.83 | +0.64% | 0.32 | 0.74% |
| 2026-05-18 | 43.99 | 44.50 | 43.03 | 43.55 | -0.34% | 0.41 | 0.95% |
| 2026-05-15 | 44.09 | 44.09 | 43.10 | 43.70 | -0.18% | 0.49 | 1.13% |
| 2026-05-14 | 44.95 | 45.79 | 43.56 | 43.78 | -2.17% | 0.54 | 1.23% |
| 2026-05-13 | 45.92 | 46.18 | 44.58 | 44.75 | -2.51% | 0.69 | 1.55% |
| 2026-05-12 | 45.93 | 46.30 | 45.11 | 45.90 | +0.42% | 0.78 | 1.71% |
| 2026-05-11 | 45.41 | 46.27 | 44.52 | 45.71 | +0.62% | 0.90 | 2.01% |
| 2026-05-08 | 44.13 | 47.07 | 43.51 | 45.43 | +2.92% | 1.10 | 2.43% |
| 2026-05-07 | 44.08 | 44.65 | 43.76 | 44.14 | +0.18% | 0.62 | 1.43% |
| 2026-05-06 | 43.79 | 44.99 | 43.00 | 44.06 | +0.14% | 0.78 | 1.79% |
| 2026-04-30 | 40.95 | 44.20 | 40.61 | 44.00 | +7.95% | 0.99 | 2.37% |
| 2026-04-29 | 40.75 | 41.35 | 40.66 | 40.76 | -0.49% | 0.42 | 1.03% |
| 2026-04-28 | 41.80 | 42.73 | 40.20 | 40.96 | -0.17% | 0.68 | 1.66% |
| 2026-04-27 | 45.90 | 46.66 | 40.95 | 41.03 | -12.16% | 1.32 | 3.15% |
| 2026-04-24 | 46.86 | 48.38 | 45.06 | 46.71 | -0.89% | 1.10 | 2.38% |
| 2026-04-23 | 45.00 | 47.25 | 44.55 | 47.13 | +4.76% | 1.11 | 2.42% |