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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 51.98 | 52.80 | 49.66 | 52.40 | +0.67% | 1.84 | 4.39% |
| 2025-05-26 | 53.99 | 54.02 | 51.20 | 52.05 | -4.53% | 1.97 | 4.60% |
| 2025-05-23 | 54.37 | 57.42 | 53.68 | 54.52 | +0.33% | 2.07 | 4.59% |
| 2025-05-22 | 52.48 | 54.34 | 51.85 | 54.34 | +1.86% | 1.77 | 4.06% |
| 2025-05-21 | 48.89 | 54.00 | 48.51 | 53.35 | +8.04% | 2.46 | 5.78% |
| 2025-05-20 | 49.92 | 50.31 | 48.05 | 49.38 | +0.16% | 1.84 | 4.59% |
| 2025-05-19 | 50.99 | 52.89 | 48.70 | 49.30 | -3.14% | 1.81 | 4.44% |
| 2025-05-16 | 48.50 | 52.41 | 48.38 | 50.90 | +5.23% | 2.15 | 5.18% |
| 2025-05-15 | 46.50 | 49.40 | 45.89 | 48.37 | +3.13% | 2.24 | 5.76% |
| 2025-05-14 | 49.98 | 56.60 | 46.57 | 46.90 | -4.29% | 4.18 | 10.10% |
| 2025-05-13 | 47.28 | 49.28 | 46.05 | 49.00 | +7.24% | 1.67 | 4.30% |
| 2025-05-12 | 45.98 | 46.95 | 44.08 | 45.69 | -4.81% | 1.75 | 4.71% |
| 2025-05-09 | 44.64 | 48.88 | 44.64 | 48.00 | +7.02% | 1.89 | 4.90% |
| 2025-05-08 | 43.55 | 46.06 | 43.28 | 44.85 | +2.37% | 1.62 | 4.45% |
| 2025-05-07 | 41.10 | 45.86 | 41.00 | 43.81 | +10.58% | 2.31 | 6.46% |
| 2025-05-06 | 39.00 | 39.69 | 38.86 | 39.62 | +1.33% | 0.53 | 1.65% |