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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 51.02 | 51.38 | 49.28 | 49.79 | -3.09% | 0.62 | 1.25% |
| 2025-10-22 | 50.86 | 52.40 | 50.16 | 51.38 | +2.01% | 0.80 | 1.58% |
| 2025-10-21 | 49.03 | 50.90 | 48.83 | 50.37 | +2.63% | 0.57 | 1.16% |
| 2025-10-20 | 49.50 | 49.88 | 48.58 | 49.08 | +0.57% | 0.45 | 0.93% |
| 2025-10-17 | 50.75 | 51.45 | 48.80 | 48.80 | -3.12% | 0.53 | 1.07% |
| 2025-10-16 | 50.27 | 51.88 | 49.50 | 50.37 | -0.63% | 0.57 | 1.13% |
| 2025-10-15 | 48.86 | 51.00 | 48.52 | 50.69 | +3.75% | 0.63 | 1.27% |
| 2025-10-14 | 50.99 | 51.28 | 48.60 | 48.86 | -3.25% | 0.78 | 1.59% |
| 2025-10-13 | 49.66 | 51.43 | 48.62 | 50.50 | -0.65% | 0.69 | 1.38% |
| 2025-10-10 | 52.66 | 52.70 | 50.65 | 50.83 | -3.64% | 0.90 | 2.14% |
| 2025-10-09 | 53.77 | 54.27 | 52.60 | 52.75 | -0.94% | 0.74 | 1.69% |
| 2025-09-30 | 52.70 | 53.78 | 52.70 | 53.25 | +0.32% | 0.63 | 1.45% |
| 2025-09-29 | 52.28 | 53.55 | 52.18 | 53.08 | +0.57% | 0.64 | 1.48% |
| 2025-09-26 | 54.20 | 55.04 | 52.45 | 52.78 | -4.00% | 1.04 | 2.39% |
| 2025-09-25 | 56.25 | 56.93 | 54.87 | 54.98 | -1.27% | 0.96 | 2.10% |
| 2025-09-24 | 52.20 | 58.10 | 52.07 | 55.69 | +6.62% | 2.26 | 4.99% |
| 2025-09-23 | 53.47 | 53.84 | 50.80 | 52.23 | -3.01% | 1.10 | 2.61% |
| 2025-09-22 | 53.50 | 54.60 | 53.39 | 53.85 | +0.41% | 0.77 | 1.75% |
| 2025-09-19 | 53.98 | 55.48 | 53.54 | 53.63 | -2.08% | 1.01 | 2.27% |
| 2025-09-18 | 54.26 | 56.28 | 53.68 | 54.77 | +1.52% | 1.47 | 3.29% |