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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 50.42 | 50.75 | 49.70 | 49.77 | -1.54% | 1.01 | 0.42% |
| 2025-11-19 | 50.66 | 51.04 | 50.28 | 50.55 | +0.30% | 0.81 | 0.33% |
| 2025-11-18 | 51.21 | 51.39 | 50.32 | 50.40 | -1.62% | 1.04 | 0.42% |
| 2025-11-17 | 51.79 | 51.88 | 51.20 | 51.23 | -1.04% | 0.75 | 0.30% |
| 2025-11-14 | 51.70 | 52.17 | 51.49 | 51.77 | 0.00% | 0.84 | 0.34% |
| 2025-11-13 | 51.80 | 51.85 | 51.29 | 51.77 | +0.52% | 1.00 | 0.40% |
| 2025-11-12 | 51.71 | 51.87 | 51.39 | 51.50 | +0.04% | 1.02 | 0.41% |
| 2025-11-11 | 51.35 | 51.90 | 50.83 | 51.48 | +0.04% | 1.17 | 0.47% |
| 2025-11-10 | 49.86 | 51.76 | 49.86 | 51.46 | +3.37% | 2.07 | 0.84% |
| 2025-11-07 | 49.72 | 50.14 | 49.70 | 49.78 | -0.04% | 0.86 | 0.36% |
| 2025-11-06 | 50.00 | 50.23 | 49.69 | 49.80 | -0.52% | 1.13 | 0.47% |
| 2025-11-05 | 50.98 | 50.98 | 50.02 | 50.06 | -3.82% | 2.15 | 0.89% |
| 2025-11-04 | 52.83 | 53.09 | 51.77 | 52.05 | -2.01% | 1.53 | 0.61% |
| 2025-11-03 | 54.00 | 54.30 | 52.61 | 53.12 | -1.61% | 1.56 | 0.61% |
| 2025-10-31 | 53.50 | 54.48 | 53.50 | 53.99 | +0.82% | 1.93 | 0.74% |
| 2025-10-30 | 54.05 | 54.88 | 53.27 | 53.55 | -0.70% | 1.66 | 0.64% |
| 2025-10-29 | 52.88 | 55.15 | 52.72 | 53.93 | +2.30% | 2.09 | 0.81% |
| 2025-10-28 | 53.42 | 53.42 | 52.68 | 52.72 | -1.03% | 0.96 | 0.37% |
| 2025-10-27 | 53.10 | 53.59 | 53.01 | 53.27 | +0.59% | 1.10 | 0.43% |
| 2025-10-24 | 53.24 | 53.50 | 52.81 | 52.96 | -0.41% | 1.13 | 0.44% |