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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 41.26 | 41.26 | 40.30 | 41.19 | +1.70% | 0.89 | 0.46% |
| 2026-03-23 | 42.48 | 42.48 | 40.36 | 40.50 | -5.81% | 1.85 | 0.93% |
| 2026-03-20 | 43.95 | 44.37 | 43.00 | 43.00 | -2.18% | 1.29 | 0.62% |
| 2026-03-19 | 44.40 | 44.60 | 43.92 | 43.96 | -1.70% | 0.85 | 0.40% |
| 2026-03-18 | 44.72 | 44.99 | 44.12 | 44.72 | 0.00% | 0.96 | 0.45% |
| 2026-03-17 | 45.30 | 45.77 | 44.72 | 44.72 | -1.74% | 1.13 | 0.52% |
| 2026-03-16 | 45.00 | 45.51 | 44.81 | 45.51 | +0.91% | 1.03 | 0.47% |
| 2026-03-13 | 45.00 | 45.38 | 44.70 | 45.10 | +0.56% | 1.04 | 0.48% |
| 2026-03-12 | 45.18 | 45.26 | 44.80 | 44.85 | -0.95% | 0.95 | 0.44% |
| 2026-03-11 | 45.08 | 45.69 | 44.99 | 45.28 | +0.11% | 1.19 | 0.55% |
| 2026-03-10 | 44.85 | 45.45 | 44.85 | 45.23 | +1.03% | 1.00 | 0.46% |
| 2026-03-09 | 44.83 | 45.00 | 44.14 | 44.77 | -0.84% | 1.13 | 0.53% |
| 2026-03-06 | 43.75 | 45.16 | 43.75 | 45.15 | +2.66% | 1.32 | 0.61% |
| 2026-03-05 | 44.60 | 44.70 | 43.89 | 43.98 | -0.18% | 1.19 | 0.56% |
| 2026-03-04 | 44.30 | 44.94 | 43.94 | 44.06 | -0.90% | 1.38 | 0.65% |
| 2026-03-03 | 45.77 | 46.16 | 44.32 | 44.46 | -2.86% | 2.00 | 0.92% |
| 2026-03-02 | 46.50 | 46.97 | 45.48 | 45.77 | -3.36% | 2.14 | 0.97% |
| 2026-02-27 | 47.24 | 47.46 | 47.05 | 47.36 | +0.15% | 1.09 | 0.48% |
| 2026-02-26 | 48.35 | 48.36 | 47.22 | 47.29 | -2.21% | 1.94 | 0.85% |
| 2026-02-25 | 48.23 | 48.82 | 48.02 | 48.36 | +0.86% | 1.95 | 0.83% |