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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 45.50 | 45.63 | 44.36 | 44.82 | -0.62% | 0.29 | 0.66% |
| 2026-02-13 | 45.20 | 45.80 | 45.05 | 45.10 | -0.68% | 0.27 | 0.59% |
| 2026-02-12 | 45.43 | 45.85 | 44.90 | 45.41 | -0.09% | 0.39 | 0.87% |
| 2026-02-11 | 45.94 | 46.45 | 45.45 | 45.45 | -1.41% | 0.30 | 0.67% |
| 2026-02-10 | 46.31 | 47.16 | 45.82 | 46.10 | -0.47% | 0.46 | 1.01% |
| 2026-02-09 | 46.30 | 46.77 | 45.75 | 46.32 | +1.07% | 0.28 | 0.62% |
| 2026-02-06 | 46.67 | 46.67 | 45.75 | 45.83 | -0.39% | 0.41 | 0.90% |
| 2026-02-05 | 45.56 | 46.44 | 45.36 | 46.01 | +0.28% | 0.37 | 0.81% |
| 2026-02-04 | 45.41 | 46.40 | 45.41 | 45.88 | +0.42% | 0.58 | 1.27% |
| 2026-02-03 | 45.63 | 45.90 | 44.84 | 45.69 | +1.76% | 0.46 | 1.03% |
| 2026-02-02 | 45.95 | 46.46 | 44.80 | 44.90 | -2.39% | 0.49 | 1.09% |
| 2026-01-30 | 46.29 | 47.05 | 45.50 | 46.00 | -0.28% | 0.57 | 1.24% |
| 2026-01-29 | 47.05 | 48.30 | 45.81 | 46.13 | -2.33% | 0.80 | 1.73% |
| 2026-01-28 | 47.70 | 48.42 | 47.12 | 47.23 | -1.91% | 0.49 | 1.05% |
| 2026-01-27 | 48.89 | 48.89 | 46.39 | 48.15 | +0.25% | 0.63 | 1.34% |
| 2026-01-26 | 49.18 | 49.43 | 47.65 | 48.03 | -2.34% | 0.76 | 1.59% |
| 2026-01-23 | 48.09 | 49.37 | 48.01 | 49.18 | +2.29% | 0.68 | 1.41% |
| 2026-01-22 | 49.09 | 49.15 | 48.00 | 48.08 | -2.06% | 0.66 | 1.38% |
| 2026-01-21 | 48.98 | 49.68 | 48.52 | 49.09 | +0.22% | 0.53 | 1.10% |
| 2026-01-20 | 50.02 | 50.69 | 48.58 | 48.98 | -2.39% | 0.86 | 1.75% |