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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 43.60 | 43.92 | 43.51 | 43.62 | -0.30% | 1.01 | 0.48% |
| 2025-12-17 | 43.09 | 43.86 | 42.85 | 43.75 | +1.06% | 1.63 | 0.78% |
| 2025-12-16 | 43.32 | 44.32 | 43.04 | 43.29 | -0.07% | 1.74 | 0.83% |
| 2025-12-15 | 45.47 | 45.52 | 43.27 | 43.32 | -4.16% | 3.18 | 1.51% |
| 2025-12-12 | 45.85 | 45.85 | 44.86 | 45.20 | -1.46% | 4.18 | 1.92% |
| 2025-12-11 | 45.49 | 46.30 | 45.00 | 45.87 | +0.72% | 2.20 | 1.00% |
| 2025-12-10 | 45.24 | 45.59 | 44.44 | 45.54 | +0.69% | 1.94 | 0.90% |
| 2025-12-09 | 45.95 | 46.34 | 45.10 | 45.23 | -1.46% | 1.10 | 0.50% |
| 2025-12-08 | 45.93 | 46.15 | 45.80 | 45.90 | +0.13% | 0.92 | 0.42% |
| 2025-12-05 | 45.57 | 45.88 | 45.00 | 45.84 | +0.59% | 1.07 | 0.49% |
| 2025-12-04 | 46.22 | 46.40 | 45.25 | 45.57 | -1.36% | 1.35 | 0.62% |
| 2025-12-03 | 46.88 | 46.88 | 46.20 | 46.20 | -0.79% | 0.84 | 0.38% |
| 2025-12-02 | 47.00 | 47.01 | 46.36 | 46.57 | -0.89% | 0.96 | 0.43% |
| 2025-12-01 | 46.92 | 47.27 | 46.66 | 46.99 | 0.00% | 1.24 | 0.55% |
| 2025-11-28 | 47.69 | 47.89 | 46.75 | 46.99 | -1.59% | 1.60 | 0.71% |
| 2025-11-27 | 48.13 | 48.40 | 47.51 | 47.75 | -1.14% | 1.13 | 0.49% |
| 2025-11-26 | 49.49 | 49.76 | 48.19 | 48.30 | -2.72% | 1.44 | 0.61% |
| 2025-11-25 | 49.99 | 50.05 | 49.40 | 49.65 | -0.26% | 0.84 | 0.35% |
| 2025-11-24 | 48.95 | 50.31 | 48.90 | 49.78 | +1.86% | 0.93 | 0.39% |
| 2025-11-21 | 49.71 | 50.27 | 48.68 | 48.87 | -1.81% | 1.26 | 0.53% |