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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 36.52 | 38.80 | 36.52 | 38.71 | +6.00% | 0.44 | 1.18% |
| 2026-03-23 | 37.99 | 38.68 | 36.20 | 36.52 | -5.97% | 0.55 | 1.48% |
| 2026-03-20 | 40.29 | 41.13 | 38.81 | 38.84 | -4.22% | 0.42 | 1.07% |
| 2026-03-19 | 41.65 | 41.80 | 40.21 | 40.55 | -3.01% | 0.36 | 0.88% |
| 2026-03-18 | 41.34 | 41.88 | 40.80 | 41.81 | +1.48% | 0.33 | 0.80% |
| 2026-03-17 | 42.11 | 42.58 | 41.08 | 41.20 | -2.07% | 0.34 | 0.81% |
| 2026-03-16 | 41.41 | 42.07 | 41.18 | 42.07 | +1.62% | 0.26 | 0.62% |
| 2026-03-13 | 41.85 | 42.12 | 41.05 | 41.40 | -0.72% | 0.33 | 0.80% |
| 2026-03-12 | 42.65 | 43.02 | 41.60 | 41.70 | -3.07% | 0.37 | 0.89% |
| 2026-03-11 | 43.40 | 43.93 | 42.90 | 43.02 | -1.44% | 0.49 | 1.13% |
| 2026-03-10 | 42.05 | 43.92 | 42.05 | 43.65 | +3.85% | 0.57 | 1.34% |
| 2026-03-09 | 42.53 | 42.53 | 41.20 | 42.03 | -1.34% | 0.54 | 1.32% |
| 2026-03-06 | 40.29 | 42.68 | 40.29 | 42.60 | +4.87% | 0.62 | 1.48% |
| 2026-03-05 | 41.31 | 41.58 | 40.30 | 40.62 | +0.30% | 0.52 | 1.29% |
| 2026-03-04 | 40.17 | 40.84 | 39.85 | 40.50 | +0.87% | 0.50 | 1.26% |
| 2026-03-03 | 42.47 | 42.88 | 40.00 | 40.15 | -5.06% | 0.80 | 1.97% |
| 2026-03-02 | 43.00 | 44.10 | 42.24 | 42.29 | -4.30% | 0.58 | 1.37% |
| 2026-02-27 | 43.53 | 44.25 | 43.49 | 44.19 | +0.43% | 0.31 | 0.70% |
| 2026-02-26 | 45.30 | 45.38 | 43.79 | 44.00 | -2.61% | 0.63 | 1.43% |
| 2026-02-25 | 44.83 | 45.30 | 44.52 | 45.18 | +0.80% | 0.37 | 0.82% |