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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 50.89 | 53.40 | 50.60 | 52.41 | +2.18% | 1.36 | 2.64% |
| 2025-12-17 | 50.68 | 51.55 | 50.10 | 51.29 | +1.26% | 1.10 | 2.18% |
| 2025-12-16 | 52.23 | 52.84 | 50.10 | 50.65 | -3.71% | 1.27 | 2.51% |
| 2025-12-15 | 54.34 | 54.34 | 52.57 | 52.60 | -3.72% | 1.57 | 2.97% |
| 2025-12-12 | 56.00 | 56.89 | 54.50 | 54.63 | -4.16% | 2.30 | 4.19% |
| 2025-12-11 | 54.28 | 60.00 | 53.62 | 57.00 | +6.32% | 3.96 | 7.01% |
| 2025-12-10 | 53.11 | 55.10 | 52.20 | 53.61 | -1.23% | 2.59 | 4.85% |
| 2025-12-09 | 50.99 | 55.16 | 50.00 | 54.28 | +14.25% | 4.85 | 9.15% |
| 2025-12-08 | 49.45 | 49.78 | 47.45 | 47.51 | -0.94% | 0.70 | 1.46% |
| 2025-12-05 | 47.25 | 48.00 | 46.22 | 47.96 | +1.50% | 0.33 | 0.71% |
| 2025-12-04 | 47.01 | 47.50 | 46.45 | 47.25 | 0.00% | 0.28 | 0.61% |
| 2025-12-03 | 47.27 | 47.66 | 46.30 | 47.25 | -0.23% | 0.36 | 0.78% |
| 2025-12-02 | 47.85 | 48.32 | 47.19 | 47.36 | -1.89% | 0.29 | 0.61% |
| 2025-12-01 | 48.15 | 48.80 | 47.10 | 48.27 | +0.90% | 0.78 | 1.64% |
| 2025-11-28 | 47.49 | 47.96 | 46.60 | 47.84 | +1.81% | 0.56 | 1.20% |
| 2025-11-27 | 46.83 | 47.34 | 46.15 | 46.99 | +1.23% | 0.50 | 1.07% |
| 2025-11-26 | 46.11 | 47.35 | 46.11 | 46.42 | +0.67% | 0.51 | 1.09% |
| 2025-11-25 | 45.98 | 47.58 | 45.30 | 46.11 | +1.79% | 0.64 | 1.39% |
| 2025-11-24 | 43.26 | 45.78 | 42.85 | 45.30 | +4.79% | 0.72 | 1.64% |
| 2025-11-21 | 43.91 | 44.48 | 42.15 | 43.23 | -2.00% | 0.79 | 1.85% |