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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 45.58 | 45.69 | 44.10 | 44.11 | -2.26% | 0.49 | 1.10% |
| 2025-11-19 | 46.28 | 46.28 | 44.88 | 45.13 | -2.48% | 0.40 | 0.89% |
| 2025-11-18 | 46.90 | 47.24 | 46.06 | 46.28 | -1.32% | 0.30 | 0.65% |
| 2025-11-17 | 47.80 | 48.64 | 46.90 | 46.90 | -2.86% | 0.41 | 0.87% |
| 2025-11-14 | 47.81 | 49.24 | 47.80 | 48.28 | +0.21% | 0.56 | 1.16% |
| 2025-11-13 | 47.86 | 48.70 | 47.51 | 48.18 | +0.63% | 0.49 | 1.03% |
| 2025-11-12 | 47.19 | 48.18 | 46.67 | 47.88 | +1.48% | 0.57 | 1.21% |
| 2025-11-11 | 47.57 | 47.70 | 46.96 | 47.18 | -0.17% | 0.25 | 0.53% |
| 2025-11-10 | 47.02 | 48.00 | 46.28 | 47.26 | -0.51% | 0.47 | 1.02% |
| 2025-11-07 | 46.98 | 48.15 | 46.70 | 47.50 | -0.46% | 0.52 | 1.10% |
| 2025-11-06 | 48.99 | 49.12 | 47.65 | 47.72 | -2.17% | 0.69 | 1.44% |
| 2025-11-05 | 48.20 | 49.55 | 48.01 | 48.78 | +1.20% | 0.71 | 1.47% |
| 2025-11-04 | 50.33 | 50.66 | 47.98 | 48.20 | -4.14% | 0.95 | 1.96% |
| 2025-11-03 | 52.01 | 52.79 | 49.91 | 50.28 | -3.77% | 1.02 | 2.04% |
| 2025-10-31 | 50.50 | 52.25 | 49.20 | 52.25 | -2.48% | 1.71 | 3.40% |
| 2025-10-30 | 50.30 | 54.20 | 49.57 | 53.58 | +6.58% | 1.90 | 3.65% |
| 2025-10-29 | 50.64 | 50.78 | 49.01 | 50.27 | -0.71% | 0.75 | 1.52% |
| 2025-10-28 | 50.88 | 51.60 | 50.39 | 50.63 | -0.61% | 0.47 | 0.93% |
| 2025-10-27 | 50.60 | 52.15 | 50.51 | 50.94 | +0.63% | 0.58 | 1.14% |
| 2025-10-24 | 49.81 | 50.89 | 49.58 | 50.62 | +1.67% | 0.38 | 0.77% |