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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 55.55 | 59.58 | 54.47 | 58.32 | +4.52% | 3.28 | 7.00% |
| 2025-07-22 | 55.87 | 59.45 | 54.88 | 55.80 | +0.11% | 3.07 | 6.56% |
| 2025-07-21 | 55.70 | 56.50 | 54.10 | 55.74 | -2.38% | 1.98 | 4.38% |
| 2025-07-18 | 54.31 | 57.57 | 52.70 | 57.10 | +5.14% | 3.29 | 7.28% |
| 2025-07-17 | 52.28 | 54.60 | 52.00 | 54.31 | +3.45% | 2.67 | 6.13% |
| 2025-07-16 | 52.70 | 53.40 | 51.75 | 52.50 | +0.86% | 1.62 | 3.78% |
| 2025-07-15 | 51.39 | 53.20 | 50.50 | 52.05 | +0.29% | 1.73 | 4.11% |
| 2025-07-14 | 49.00 | 52.98 | 48.21 | 51.90 | +6.11% | 2.55 | 6.11% |
| 2025-07-11 | 48.00 | 50.17 | 47.76 | 48.91 | +1.83% | 1.22 | 3.04% |
| 2025-07-10 | 47.56 | 49.73 | 47.38 | 48.03 | +0.42% | 0.99 | 2.52% |
| 2025-07-09 | 48.74 | 49.08 | 47.66 | 47.83 | -2.59% | 1.19 | 3.02% |
| 2025-07-08 | 49.60 | 51.04 | 48.20 | 49.10 | -2.00% | 1.42 | 3.52% |
| 2025-07-07 | 51.01 | 52.55 | 49.34 | 50.10 | -1.49% | 1.75 | 4.23% |
| 2025-07-04 | 48.89 | 52.00 | 48.44 | 50.86 | +3.37% | 2.46 | 6.00% |
| 2025-07-03 | 47.26 | 49.87 | 46.41 | 49.20 | +4.41% | 1.80 | 4.54% |
| 2025-07-02 | 48.40 | 48.66 | 46.76 | 47.12 | -3.24% | 1.30 | 3.36% |
| 2025-07-01 | 47.23 | 49.51 | 46.25 | 48.70 | +4.06% | 2.10 | 5.39% |
| 2025-06-30 | 46.30 | 46.98 | 45.70 | 46.80 | +0.58% | 0.85 | 2.26% |
| 2025-06-27 | 46.15 | 47.38 | 46.14 | 46.53 | +0.82% | 1.06 | 2.77% |
| 2025-06-26 | 47.52 | 47.62 | 44.55 | 46.15 | -3.83% | 1.72 | 4.59% |