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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 47.66 | 48.24 | 47.19 | 47.95 | +1.48% | 1.96 | 0.85% |
| 2026-02-13 | 47.94 | 48.18 | 47.04 | 47.25 | -1.42% | 1.64 | 0.72% |
| 2026-02-12 | 48.50 | 48.60 | 47.83 | 47.93 | -1.60% | 1.98 | 0.85% |
| 2026-02-11 | 48.71 | 49.58 | 48.60 | 48.71 | -0.39% | 1.76 | 0.75% |
| 2026-02-10 | 50.10 | 50.60 | 48.81 | 48.90 | -3.36% | 3.48 | 1.47% |
| 2026-02-09 | 50.00 | 51.00 | 49.78 | 50.60 | +0.80% | 3.41 | 1.41% |
| 2026-02-06 | 50.00 | 50.85 | 49.30 | 50.20 | -1.53% | 4.43 | 1.84% |
| 2026-02-05 | 49.19 | 52.68 | 48.99 | 50.98 | +4.47% | 7.07 | 2.86% |
| 2026-02-04 | 48.46 | 48.98 | 47.75 | 48.80 | -0.02% | 2.82 | 1.21% |
| 2026-02-03 | 47.51 | 49.25 | 47.30 | 48.81 | +3.45% | 4.68 | 2.01% |
| 2026-02-02 | 45.83 | 48.92 | 45.67 | 47.18 | +5.24% | 5.62 | 2.45% |
| 2026-01-30 | 46.61 | 46.61 | 44.83 | 44.83 | -3.20% | 2.10 | 0.96% |
| 2026-01-29 | 45.49 | 46.69 | 45.08 | 46.31 | +1.47% | 2.11 | 0.95% |
| 2026-01-28 | 46.50 | 46.50 | 45.60 | 45.64 | -1.70% | 1.32 | 0.60% |
| 2026-01-27 | 47.10 | 47.10 | 45.51 | 46.43 | -1.59% | 2.29 | 1.03% |
| 2026-01-26 | 46.69 | 47.58 | 45.93 | 47.18 | +1.03% | 2.94 | 1.30% |
| 2026-01-23 | 45.61 | 46.70 | 45.60 | 46.70 | +2.55% | 1.97 | 0.88% |
| 2026-01-22 | 45.90 | 46.19 | 45.45 | 45.54 | -0.76% | 1.32 | 0.60% |
| 2026-01-21 | 45.54 | 46.10 | 45.42 | 45.89 | +0.15% | 1.32 | 0.60% |
| 2026-01-20 | 46.16 | 46.38 | 45.55 | 45.82 | -0.82% | 1.61 | 0.73% |