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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 63.30 | 63.89 | 60.73 | 62.06 | -3.05% | 2.53 | 5.01% |
| 2025-08-19 | 66.80 | 68.38 | 63.50 | 64.01 | -4.75% | 2.98 | 5.56% |
| 2025-08-18 | 67.00 | 67.47 | 64.28 | 67.20 | +1.77% | 3.28 | 6.09% |
| 2025-08-15 | 64.70 | 66.74 | 62.52 | 66.03 | -0.83% | 4.99 | 9.47% |
| 2025-08-14 | 64.86 | 71.98 | 64.60 | 66.58 | +10.43% | 7.71 | 13.84% |
| 2025-08-13 | 58.41 | 61.00 | 58.01 | 60.29 | +3.70% | 2.51 | 5.15% |
| 2025-08-12 | 56.62 | 58.37 | 55.30 | 58.14 | +2.56% | 1.61 | 3.49% |
| 2025-08-11 | 55.75 | 57.18 | 54.97 | 56.69 | +3.13% | 1.31 | 2.87% |
| 2025-08-08 | 56.00 | 56.17 | 53.01 | 54.97 | -1.84% | 1.60 | 3.58% |
| 2025-08-07 | 57.64 | 58.64 | 55.66 | 56.00 | -3.01% | 1.84 | 3.98% |
| 2025-08-06 | 57.92 | 59.58 | 57.50 | 57.74 | -0.16% | 1.68 | 3.52% |
| 2025-08-05 | 58.49 | 59.30 | 57.23 | 57.83 | -1.23% | 1.33 | 2.81% |
| 2025-08-04 | 59.48 | 60.01 | 56.55 | 58.55 | -4.00% | 2.47 | 5.26% |
| 2025-08-01 | 60.10 | 62.80 | 59.58 | 60.99 | -0.02% | 1.81 | 3.63% |
| 2025-07-31 | 58.60 | 63.18 | 58.50 | 61.00 | +4.27% | 3.08 | 6.19% |
| 2025-07-30 | 56.39 | 60.98 | 56.00 | 58.50 | +1.81% | 3.01 | 6.24% |
| 2025-07-29 | 56.58 | 58.48 | 55.43 | 57.46 | +0.54% | 2.08 | 4.44% |
| 2025-07-28 | 55.00 | 57.15 | 54.98 | 57.15 | +2.95% | 2.25 | 4.92% |
| 2025-07-25 | 58.34 | 60.20 | 55.39 | 55.51 | -4.85% | 2.94 | 6.25% |
| 2025-07-24 | 58.50 | 59.59 | 56.76 | 58.34 | +0.03% | 2.17 | 4.60% |