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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 42.52 | 42.81 | 42.40 | 42.63 | 0.00% | 0.71 | 0.35% |
| 2026-04-21 | 42.91 | 43.30 | 42.55 | 42.63 | -1.07% | 0.70 | 0.34% |
| 2026-04-20 | 43.33 | 43.58 | 42.89 | 43.09 | -0.25% | 0.92 | 0.44% |
| 2026-04-17 | 43.19 | 43.44 | 42.68 | 43.20 | +0.02% | 0.80 | 0.39% |
| 2026-04-16 | 43.26 | 43.26 | 42.56 | 43.19 | -0.18% | 0.99 | 0.48% |
| 2026-04-15 | 42.50 | 44.10 | 42.50 | 43.27 | +2.66% | 2.09 | 1.00% |
| 2026-04-14 | 42.01 | 42.32 | 41.48 | 42.15 | +0.89% | 0.92 | 0.46% |
| 2026-04-13 | 42.15 | 42.15 | 41.73 | 41.78 | -1.00% | 0.73 | 0.36% |
| 2026-04-10 | 42.12 | 42.65 | 42.07 | 42.20 | +0.40% | 0.82 | 0.40% |
| 2026-04-09 | 42.48 | 42.75 | 41.90 | 42.03 | -1.87% | 0.83 | 0.41% |
| 2026-04-08 | 42.50 | 42.94 | 42.26 | 42.83 | +1.98% | 1.41 | 0.69% |
| 2026-04-07 | 41.05 | 42.42 | 41.05 | 42.00 | +3.19% | 1.46 | 0.73% |
| 2026-04-03 | 41.81 | 41.82 | 40.61 | 40.70 | -2.35% | 0.79 | 0.40% |
| 2026-04-02 | 42.10 | 42.25 | 41.50 | 41.68 | -1.44% | 0.89 | 0.44% |
| 2026-04-01 | 41.65 | 42.48 | 41.26 | 42.29 | +3.40% | 1.36 | 0.67% |
| 2026-03-31 | 41.59 | 42.06 | 40.90 | 40.90 | -1.64% | 0.90 | 0.45% |
| 2026-03-30 | 41.21 | 41.75 | 41.06 | 41.58 | -0.31% | 0.68 | 0.34% |
| 2026-03-27 | 40.20 | 41.74 | 40.10 | 41.71 | +2.76% | 1.08 | 0.54% |
| 2026-03-26 | 41.30 | 41.66 | 40.42 | 40.59 | -1.77% | 0.95 | 0.48% |
| 2026-03-25 | 41.17 | 41.65 | 41.10 | 41.32 | +0.32% | 0.76 | 0.38% |