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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 53.73 | 54.33 | 52.55 | 53.18 | -0.97% | 1.10 | 0.43% |
| 2025-10-22 | 53.15 | 54.29 | 53.15 | 53.70 | +0.45% | 1.10 | 0.42% |
| 2025-10-21 | 53.10 | 53.50 | 52.71 | 53.46 | +0.87% | 1.11 | 0.44% |
| 2025-10-20 | 53.51 | 53.79 | 52.53 | 53.00 | -0.43% | 1.44 | 0.56% |
| 2025-10-17 | 54.50 | 55.17 | 53.18 | 53.23 | -2.31% | 1.45 | 0.56% |
| 2025-10-16 | 54.77 | 56.03 | 54.49 | 54.49 | -0.42% | 1.47 | 0.55% |
| 2025-10-15 | 54.02 | 54.98 | 53.88 | 54.72 | +1.30% | 1.29 | 0.49% |
| 2025-10-14 | 54.89 | 55.26 | 54.00 | 54.02 | -1.15% | 1.81 | 0.69% |
| 2025-10-13 | 54.85 | 55.39 | 54.24 | 54.65 | -2.03% | 1.76 | 0.67% |
| 2025-10-10 | 56.21 | 56.76 | 55.69 | 55.78 | -0.77% | 2.17 | 0.80% |
| 2025-10-09 | 55.66 | 56.33 | 54.87 | 56.21 | +1.43% | 2.23 | 0.83% |
| 2025-09-30 | 55.02 | 55.58 | 54.75 | 55.42 | +0.73% | 1.64 | 0.62% |
| 2025-09-29 | 54.55 | 55.08 | 53.79 | 55.02 | +0.86% | 1.42 | 0.54% |
| 2025-09-26 | 54.85 | 55.49 | 54.00 | 54.55 | -1.00% | 1.57 | 0.59% |
| 2025-09-25 | 55.00 | 55.44 | 54.62 | 55.10 | -0.05% | 1.25 | 0.47% |
| 2025-09-24 | 53.66 | 55.43 | 53.64 | 55.13 | +2.49% | 1.98 | 0.75% |
| 2025-09-23 | 55.46 | 55.53 | 53.41 | 53.79 | -2.99% | 2.45 | 0.94% |
| 2025-09-22 | 56.61 | 56.66 | 55.17 | 55.45 | -1.96% | 1.97 | 0.73% |
| 2025-09-19 | 56.15 | 56.80 | 55.90 | 56.56 | +0.44% | 2.27 | 0.84% |
| 2025-09-18 | 57.90 | 58.16 | 55.50 | 56.31 | -2.88% | 3.28 | 1.20% |