华熙生物 sh.688363
37.78
-3.13%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 39.00 | 39.26 | 37.74 | 37.78 | -3.13% | 1.40 | 0.76% |
| 2026-05-22 | 39.52 | 39.80 | 38.74 | 39.00 | -1.32% | 1.03 | 0.55% |
| 2026-05-21 | 40.02 | 40.49 | 39.50 | 39.52 | -1.20% | 1.01 | 0.52% |
| 2026-05-20 | 39.95 | 40.00 | 39.20 | 40.00 | -0.07% | 0.89 | 0.47% |
| 2026-05-19 | 39.55 | 40.04 | 39.48 | 40.03 | +1.19% | 0.61 | 0.32% |
| 2026-05-18 | 39.95 | 40.05 | 39.40 | 39.56 | -0.95% | 0.89 | 0.47% |
| 2026-05-15 | 40.46 | 40.58 | 39.93 | 39.94 | -1.38% | 1.34 | 0.69% |
| 2026-05-14 | 41.40 | 41.40 | 40.40 | 40.50 | -2.43% | 1.43 | 0.73% |
| 2026-05-13 | 41.43 | 42.10 | 41.30 | 41.51 | +1.12% | 1.50 | 0.75% |
| 2026-05-12 | 41.89 | 41.89 | 41.02 | 41.05 | -2.03% | 1.20 | 0.60% |
| 2026-05-11 | 41.79 | 42.09 | 40.80 | 41.90 | +0.17% | 2.26 | 1.13% |
| 2026-05-08 | 41.51 | 42.14 | 41.32 | 41.83 | +0.65% | 1.06 | 0.52% |
| 2026-05-07 | 41.33 | 41.64 | 41.21 | 41.56 | +0.78% | 1.01 | 0.50% |
| 2026-05-06 | 41.01 | 41.64 | 41.00 | 41.24 | -0.27% | 1.37 | 0.69% |
| 2026-04-30 | 42.00 | 42.08 | 41.22 | 41.35 | -4.61% | 2.15 | 1.08% |
| 2026-04-29 | 43.24 | 43.57 | 43.12 | 43.35 | +0.25% | 1.01 | 0.48% |
| 2026-04-28 | 43.50 | 43.80 | 43.11 | 43.24 | -0.67% | 1.07 | 0.51% |
| 2026-04-27 | 42.88 | 43.86 | 42.75 | 43.53 | +1.82% | 1.47 | 0.70% |
| 2026-04-24 | 42.99 | 43.55 | 42.20 | 42.75 | -0.56% | 1.41 | 0.68% |
| 2026-04-23 | 42.60 | 43.48 | 42.46 | 42.99 | +0.84% | 1.54 | 0.74% |