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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 51.60 | 51.87 | 50.90 | 51.79 | +0.48% | 1.19 | 0.48% |
| 2025-06-24 | 50.69 | 51.54 | 50.65 | 51.54 | +1.93% | 1.02 | 0.41% |
| 2025-06-23 | 50.39 | 50.69 | 49.87 | 50.56 | -0.53% | 0.87 | 0.36% |
| 2025-06-20 | 50.00 | 50.83 | 50.00 | 50.83 | +1.11% | 0.77 | 0.32% |
| 2025-06-19 | 50.69 | 50.89 | 49.91 | 50.27 | -0.92% | 0.94 | 0.38% |
| 2025-06-18 | 52.12 | 52.14 | 50.71 | 50.74 | -2.62% | 1.13 | 0.46% |
| 2025-06-17 | 52.47 | 52.99 | 51.79 | 52.11 | -0.91% | 1.43 | 0.57% |
| 2025-06-16 | 51.35 | 52.79 | 51.04 | 52.59 | +3.31% | 2.38 | 0.95% |
| 2025-06-13 | 54.23 | 55.52 | 50.90 | 50.90 | -6.68% | 5.22 | 2.05% |
| 2025-06-12 | 54.22 | 55.66 | 53.68 | 54.54 | +0.98% | 3.21 | 1.22% |
| 2025-06-11 | 54.28 | 54.47 | 53.67 | 54.01 | +0.24% | 1.55 | 0.59% |
| 2025-06-10 | 54.53 | 54.97 | 53.63 | 53.88 | -1.48% | 2.01 | 0.77% |
| 2025-06-09 | 54.19 | 54.88 | 53.76 | 54.69 | +0.92% | 1.98 | 0.75% |
| 2025-06-06 | 54.46 | 54.74 | 53.59 | 54.19 | -0.59% | 1.87 | 0.72% |
| 2025-06-05 | 55.55 | 55.68 | 54.29 | 54.51 | -1.90% | 2.58 | 0.98% |
| 2025-06-04 | 53.88 | 56.23 | 53.88 | 55.57 | +3.24% | 4.42 | 1.66% |
| 2025-06-03 | 51.39 | 54.78 | 50.85 | 53.82 | +6.94% | 6.10 | 2.35% |
| 2025-05-30 | 50.45 | 51.20 | 50.15 | 50.33 | -0.32% | 1.18 | 0.48% |
| 2025-05-29 | 50.28 | 50.77 | 49.80 | 50.49 | +0.80% | 1.26 | 0.52% |
| 2025-05-28 | 50.77 | 50.92 | 49.78 | 50.09 | -1.28% | 1.16 | 0.48% |