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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 50.39 | 50.75 | 50.04 | 50.74 | +0.89% | 1.14 | 0.47% |
| 2025-05-26 | 50.43 | 50.81 | 49.98 | 50.29 | -0.65% | 1.20 | 0.50% |
| 2025-05-23 | 51.77 | 52.40 | 50.59 | 50.62 | -2.59% | 2.01 | 0.81% |
| 2025-05-22 | 52.57 | 54.22 | 51.92 | 51.97 | -1.01% | 2.77 | 1.08% |
| 2025-05-21 | 52.49 | 53.87 | 52.39 | 52.50 | -0.89% | 2.60 | 1.02% |
| 2025-05-20 | 50.54 | 53.88 | 50.40 | 52.97 | +4.90% | 5.24 | 2.06% |
| 2025-05-19 | 50.34 | 51.35 | 49.30 | 50.49 | +0.22% | 2.27 | 0.94% |
| 2025-05-16 | 50.68 | 51.08 | 49.77 | 50.38 | -2.23% | 3.43 | 1.42% |
| 2025-05-15 | 48.48 | 52.87 | 48.14 | 51.53 | +6.26% | 6.47 | 2.63% |
| 2025-05-14 | 48.72 | 48.83 | 47.96 | 48.50 | -0.43% | 0.98 | 0.42% |
| 2025-05-13 | 48.80 | 49.06 | 48.50 | 48.71 | +0.12% | 0.93 | 0.40% |
| 2025-05-12 | 48.90 | 48.90 | 48.32 | 48.65 | -0.51% | 1.13 | 0.48% |
| 2025-05-09 | 48.32 | 49.75 | 48.13 | 48.90 | +1.18% | 2.10 | 0.89% |
| 2025-05-08 | 47.95 | 48.40 | 47.80 | 48.33 | +0.50% | 0.77 | 0.33% |
| 2025-05-07 | 48.85 | 49.29 | 47.77 | 48.09 | -0.95% | 1.39 | 0.59% |
| 2025-05-06 | 48.76 | 49.21 | 48.50 | 48.55 | -0.39% | 1.14 | 0.48% |