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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 53.59 | 55.39 | 53.31 | 55.17 | +2.53% | 3.46 | 1.32% |
| 2025-08-19 | 53.85 | 54.24 | 53.53 | 53.81 | -0.06% | 1.79 | 0.69% |
| 2025-08-18 | 53.38 | 54.35 | 53.31 | 53.84 | +1.01% | 2.65 | 1.02% |
| 2025-08-15 | 52.33 | 53.32 | 52.26 | 53.30 | +1.52% | 1.75 | 0.68% |
| 2025-08-14 | 53.60 | 53.80 | 52.42 | 52.50 | -2.05% | 2.19 | 0.86% |
| 2025-08-13 | 53.68 | 53.88 | 53.00 | 53.60 | -0.09% | 2.18 | 0.85% |
| 2025-08-12 | 54.60 | 54.98 | 53.41 | 53.65 | +0.64% | 3.42 | 1.31% |
| 2025-08-11 | 52.59 | 53.45 | 52.23 | 53.31 | +1.45% | 2.02 | 0.79% |
| 2025-08-08 | 53.50 | 53.81 | 52.37 | 52.55 | +0.71% | 2.68 | 1.05% |
| 2025-08-07 | 51.90 | 52.99 | 51.73 | 52.18 | +0.64% | 1.88 | 0.75% |
| 2025-08-06 | 51.96 | 51.96 | 51.35 | 51.85 | +0.50% | 1.11 | 0.45% |
| 2025-08-05 | 51.71 | 51.84 | 51.20 | 51.59 | +0.47% | 1.28 | 0.52% |
| 2025-08-04 | 51.66 | 51.85 | 50.90 | 51.35 | -1.16% | 1.46 | 0.59% |
| 2025-08-01 | 52.09 | 52.58 | 51.53 | 51.95 | +0.25% | 1.57 | 0.63% |
| 2025-07-31 | 53.00 | 53.00 | 51.61 | 51.82 | -2.04% | 2.05 | 0.81% |
| 2025-07-30 | 52.72 | 53.67 | 52.11 | 52.90 | +0.08% | 2.60 | 1.02% |
| 2025-07-29 | 52.55 | 53.19 | 51.72 | 52.86 | +0.70% | 2.46 | 0.97% |
| 2025-07-28 | 52.60 | 53.27 | 51.86 | 52.49 | -2.49% | 3.84 | 1.52% |
| 2025-07-25 | 54.10 | 54.79 | 53.55 | 53.83 | -1.73% | 2.88 | 1.10% |
| 2025-07-24 | 51.61 | 54.78 | 51.61 | 54.78 | +5.65% | 5.21 | 2.02% |