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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 50.02 | 51.34 | 50.02 | 50.18 | -1.67% | 0.70 | 1.40% |
| 2026-01-16 | 51.30 | 51.82 | 50.31 | 51.03 | +0.04% | 0.70 | 1.39% |
| 2026-01-15 | 51.66 | 51.70 | 50.75 | 51.01 | -1.37% | 0.77 | 1.52% |
| 2026-01-14 | 52.00 | 53.08 | 50.87 | 51.72 | -1.11% | 1.47 | 2.84% |
| 2026-01-13 | 53.50 | 54.47 | 52.00 | 52.30 | -0.65% | 1.43 | 2.72% |
| 2026-01-12 | 54.67 | 54.67 | 51.89 | 52.64 | -2.86% | 1.39 | 2.67% |
| 2026-01-09 | 52.81 | 54.44 | 51.81 | 54.19 | +2.65% | 1.67 | 3.18% |
| 2026-01-08 | 53.98 | 54.18 | 52.67 | 52.79 | -0.36% | 0.98 | 1.86% |
| 2026-01-07 | 52.17 | 53.90 | 51.80 | 52.98 | +1.59% | 1.41 | 2.69% |
| 2026-01-06 | 50.65 | 52.28 | 50.20 | 52.15 | +2.48% | 1.33 | 2.61% |
| 2026-01-05 | 49.20 | 51.33 | 48.55 | 50.89 | +3.50% | 1.19 | 2.38% |
| 2025-12-31 | 48.48 | 49.79 | 48.10 | 49.17 | +1.24% | 0.92 | 1.89% |
| 2025-12-30 | 49.32 | 49.96 | 48.44 | 48.57 | -1.52% | 0.72 | 1.49% |
| 2025-12-29 | 50.00 | 50.26 | 48.92 | 49.32 | -1.93% | 0.94 | 1.91% |
| 2025-12-26 | 51.27 | 51.27 | 50.23 | 50.29 | -1.91% | 0.82 | 1.63% |
| 2025-12-25 | 51.00 | 51.85 | 50.50 | 51.27 | -0.16% | 0.94 | 1.85% |
| 2025-12-24 | 52.41 | 52.86 | 51.23 | 51.35 | -2.06% | 0.98 | 1.92% |
| 2025-12-23 | 52.21 | 52.96 | 51.66 | 52.43 | +0.23% | 0.81 | 1.57% |
| 2025-12-22 | 52.10 | 53.15 | 50.99 | 52.31 | -0.25% | 1.27 | 2.47% |
| 2025-12-19 | 52.26 | 53.96 | 52.26 | 52.44 | +0.06% | 1.10 | 2.10% |