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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 52.10 | 52.50 | 51.68 | 51.85 | -0.08% | 1.99 | 0.79% |
| 2025-07-22 | 51.16 | 52.63 | 51.10 | 51.89 | +1.41% | 2.82 | 1.12% |
| 2025-07-21 | 51.55 | 51.55 | 50.88 | 51.17 | -0.29% | 1.30 | 0.53% |
| 2025-07-18 | 51.79 | 51.79 | 50.99 | 51.32 | -0.41% | 1.56 | 0.63% |
| 2025-07-17 | 51.59 | 51.76 | 51.14 | 51.53 | +0.47% | 1.16 | 0.47% |
| 2025-07-16 | 50.45 | 51.65 | 50.31 | 51.29 | +1.95% | 1.26 | 0.51% |
| 2025-07-15 | 51.03 | 51.58 | 50.21 | 50.31 | -1.68% | 1.24 | 0.51% |
| 2025-07-14 | 51.40 | 51.48 | 50.73 | 51.17 | -0.25% | 0.92 | 0.37% |
| 2025-07-11 | 51.64 | 51.74 | 51.05 | 51.30 | -0.21% | 1.33 | 0.54% |
| 2025-07-10 | 51.24 | 51.65 | 50.96 | 51.41 | +0.43% | 1.08 | 0.44% |
| 2025-07-09 | 51.19 | 51.58 | 50.91 | 51.19 | -0.18% | 0.96 | 0.39% |
| 2025-07-08 | 50.44 | 51.56 | 50.35 | 51.28 | +1.92% | 1.33 | 0.54% |
| 2025-07-07 | 50.24 | 50.57 | 50.00 | 50.31 | +0.14% | 0.52 | 0.21% |
| 2025-07-04 | 51.08 | 51.08 | 50.22 | 50.24 | -1.35% | 1.03 | 0.42% |
| 2025-07-03 | 50.66 | 51.32 | 50.54 | 50.93 | +0.41% | 0.73 | 0.30% |
| 2025-07-02 | 51.61 | 51.61 | 50.70 | 50.72 | -1.72% | 1.05 | 0.43% |
| 2025-07-01 | 51.29 | 51.77 | 51.05 | 51.61 | +0.72% | 1.15 | 0.46% |
| 2025-06-30 | 50.99 | 51.33 | 50.59 | 51.24 | +0.47% | 1.00 | 0.41% |
| 2025-06-27 | 50.91 | 51.44 | 50.89 | 51.00 | -0.02% | 0.86 | 0.35% |
| 2025-06-26 | 51.79 | 51.79 | 50.96 | 51.01 | -1.50% | 1.13 | 0.46% |