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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 46.12 | 46.65 | 46.05 | 46.20 | -0.24% | 1.45 | 0.65% |
| 2026-01-16 | 47.49 | 47.77 | 46.20 | 46.31 | -2.24% | 2.40 | 1.07% |
| 2026-01-15 | 47.44 | 48.10 | 47.08 | 47.37 | -0.17% | 2.11 | 0.92% |
| 2026-01-14 | 47.35 | 48.56 | 46.69 | 47.45 | +0.23% | 4.12 | 1.79% |
| 2026-01-13 | 46.31 | 48.35 | 45.90 | 47.34 | +2.25% | 5.46 | 2.40% |
| 2026-01-12 | 46.18 | 46.37 | 45.80 | 46.30 | +0.15% | 2.73 | 1.23% |
| 2026-01-09 | 45.34 | 46.23 | 45.25 | 46.23 | +2.48% | 2.81 | 1.27% |
| 2026-01-08 | 44.51 | 45.71 | 44.45 | 45.11 | +1.12% | 2.45 | 1.12% |
| 2026-01-07 | 44.93 | 45.02 | 44.54 | 44.61 | -0.67% | 1.57 | 0.73% |
| 2026-01-06 | 44.88 | 44.97 | 44.47 | 44.91 | +0.34% | 2.31 | 1.07% |
| 2026-01-05 | 43.93 | 44.86 | 43.93 | 44.76 | +2.47% | 2.14 | 1.00% |
| 2025-12-31 | 43.69 | 44.48 | 43.66 | 43.68 | -0.02% | 0.99 | 0.47% |
| 2025-12-30 | 43.80 | 44.26 | 43.55 | 43.69 | +0.07% | 1.16 | 0.55% |
| 2025-12-29 | 43.82 | 44.14 | 43.58 | 43.66 | -0.41% | 1.00 | 0.47% |
| 2025-12-26 | 43.82 | 44.18 | 43.68 | 43.84 | -0.20% | 0.90 | 0.43% |
| 2025-12-25 | 43.80 | 43.97 | 43.55 | 43.93 | +0.37% | 1.02 | 0.48% |
| 2025-12-24 | 43.38 | 44.09 | 43.35 | 43.77 | +0.67% | 1.03 | 0.49% |
| 2025-12-23 | 44.11 | 44.17 | 43.37 | 43.48 | -1.29% | 1.08 | 0.51% |
| 2025-12-22 | 44.31 | 44.34 | 43.90 | 44.05 | -0.29% | 1.21 | 0.57% |
| 2025-12-19 | 43.86 | 44.43 | 43.72 | 44.18 | +1.28% | 1.43 | 0.67% |