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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 44.01 | 45.01 | 44.01 | 44.99 | +1.58% | 0.38 | 0.85% |
| 2026-04-21 | 45.35 | 45.49 | 44.20 | 44.29 | -2.29% | 0.46 | 1.05% |
| 2026-04-20 | 46.58 | 46.58 | 45.15 | 45.33 | -2.37% | 0.61 | 1.35% |
| 2026-04-17 | 47.50 | 47.59 | 46.30 | 46.43 | -2.44% | 0.83 | 1.80% |
| 2026-04-16 | 46.25 | 48.48 | 45.56 | 47.59 | +2.41% | 1.34 | 2.86% |
| 2026-04-15 | 46.88 | 47.17 | 45.59 | 46.47 | +0.63% | 1.03 | 2.23% |
| 2026-04-14 | 45.10 | 46.72 | 44.28 | 46.18 | +2.39% | 0.92 | 2.03% |
| 2026-04-13 | 44.12 | 45.48 | 43.28 | 45.10 | +2.22% | 0.76 | 1.72% |
| 2026-04-10 | 44.47 | 45.05 | 43.95 | 44.12 | -0.38% | 0.59 | 1.33% |
| 2026-04-09 | 45.00 | 45.98 | 44.07 | 44.29 | -1.53% | 0.72 | 1.62% |
| 2026-04-08 | 44.06 | 45.20 | 43.64 | 44.98 | +3.12% | 0.78 | 1.77% |
| 2026-04-07 | 44.90 | 44.90 | 43.43 | 43.62 | -3.07% | 0.61 | 1.41% |
| 2026-04-03 | 43.99 | 45.00 | 42.42 | 45.00 | +1.93% | 1.01 | 2.33% |
| 2026-04-02 | 44.53 | 45.10 | 43.88 | 44.15 | -2.04% | 1.06 | 2.40% |
| 2026-04-01 | 43.70 | 45.88 | 43.35 | 45.07 | +2.39% | 1.79 | 4.02% |
| 2026-03-31 | 40.58 | 45.20 | 39.99 | 44.02 | +9.18% | 2.06 | 4.89% |
| 2026-03-30 | 40.37 | 41.18 | 39.90 | 40.32 | -0.93% | 1.07 | 2.67% |
| 2026-03-27 | 38.61 | 42.80 | 38.21 | 40.70 | +7.27% | 1.26 | 3.13% |
| 2026-03-26 | 38.80 | 39.73 | 37.72 | 37.94 | -1.94% | 0.27 | 0.70% |
| 2026-03-25 | 39.47 | 39.67 | 38.20 | 38.69 | -0.05% | 0.27 | 0.69% |