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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 55.00 | 55.51 | 53.80 | 53.95 | -2.39% | 1.15 | 2.59% |
| 2025-09-16 | 56.57 | 56.57 | 54.85 | 55.27 | -1.30% | 0.85 | 1.88% |
| 2025-09-15 | 56.49 | 56.91 | 55.78 | 56.00 | -0.85% | 0.98 | 2.14% |
| 2025-09-12 | 55.60 | 57.18 | 54.85 | 56.48 | +1.58% | 1.49 | 3.27% |
| 2025-09-11 | 54.50 | 55.91 | 52.28 | 55.60 | +0.04% | 1.51 | 3.39% |
| 2025-09-10 | 55.46 | 57.18 | 55.46 | 55.58 | +0.22% | 0.87 | 1.90% |
| 2025-09-09 | 57.00 | 58.40 | 55.31 | 55.46 | -4.13% | 1.62 | 3.51% |
| 2025-09-08 | 58.48 | 59.23 | 56.20 | 57.85 | -0.74% | 1.44 | 3.08% |
| 2025-09-05 | 56.10 | 58.28 | 55.91 | 58.28 | +3.89% | 1.45 | 3.10% |
| 2025-09-04 | 58.79 | 59.88 | 54.39 | 56.10 | -5.36% | 1.68 | 3.58% |
| 2025-09-03 | 60.00 | 61.37 | 58.67 | 59.28 | -2.13% | 1.35 | 2.78% |
| 2025-09-02 | 63.05 | 63.98 | 59.52 | 60.57 | -4.09% | 2.21 | 4.40% |
| 2025-09-01 | 60.66 | 63.49 | 60.11 | 63.15 | +5.06% | 2.48 | 4.88% |
| 2025-08-29 | 58.08 | 61.38 | 57.60 | 60.11 | +3.32% | 1.81 | 3.72% |
| 2025-08-28 | 57.97 | 59.06 | 55.24 | 58.18 | -0.61% | 1.76 | 3.76% |
| 2025-08-27 | 60.00 | 61.33 | 58.50 | 58.54 | -1.76% | 1.67 | 3.42% |
| 2025-08-26 | 61.93 | 62.98 | 59.50 | 59.59 | -4.40% | 2.26 | 4.57% |
| 2025-08-25 | 61.60 | 63.30 | 61.40 | 62.33 | +0.86% | 1.92 | 3.78% |
| 2025-08-22 | 61.33 | 62.30 | 60.80 | 61.80 | +0.67% | 1.33 | 2.65% |
| 2025-08-21 | 61.63 | 63.29 | 61.10 | 61.39 | -1.08% | 1.44 | 2.86% |