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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 58.50 | 58.80 | 57.57 | 57.98 | -0.77% | 2.32 | 0.83% |
| 2025-09-16 | 59.77 | 60.00 | 58.07 | 58.43 | -2.45% | 2.83 | 1.00% |
| 2025-09-15 | 58.88 | 60.77 | 58.79 | 59.90 | +1.34% | 3.34 | 1.16% |
| 2025-09-12 | 59.58 | 59.75 | 58.66 | 59.11 | -0.67% | 2.73 | 0.96% |
| 2025-09-11 | 58.80 | 59.51 | 57.66 | 59.51 | +0.86% | 2.79 | 0.99% |
| 2025-09-10 | 60.12 | 60.13 | 58.78 | 59.00 | -1.62% | 2.58 | 0.91% |
| 2025-09-09 | 59.75 | 60.38 | 58.70 | 59.97 | -0.05% | 3.73 | 1.30% |
| 2025-09-08 | 57.05 | 61.85 | 56.98 | 60.00 | +5.01% | 6.36 | 2.19% |
| 2025-09-05 | 55.39 | 57.20 | 54.62 | 57.14 | +3.23% | 2.67 | 0.99% |
| 2025-09-04 | 55.67 | 56.28 | 54.26 | 55.35 | -0.66% | 2.59 | 0.97% |
| 2025-09-03 | 56.95 | 57.60 | 55.48 | 55.72 | -2.16% | 2.36 | 0.87% |
| 2025-09-02 | 58.76 | 59.14 | 56.75 | 56.95 | -3.31% | 3.10 | 1.12% |
| 2025-09-01 | 57.40 | 59.62 | 56.78 | 58.90 | +2.97% | 4.78 | 1.71% |
| 2025-08-29 | 57.78 | 58.42 | 56.76 | 57.20 | -1.00% | 3.69 | 1.33% |
| 2025-08-28 | 56.90 | 58.70 | 55.80 | 57.78 | +1.60% | 4.71 | 1.70% |
| 2025-08-27 | 58.35 | 59.59 | 56.87 | 56.87 | -2.25% | 5.80 | 2.06% |
| 2025-08-26 | 57.36 | 58.60 | 57.21 | 58.18 | +1.50% | 4.18 | 1.50% |
| 2025-08-25 | 56.88 | 58.27 | 56.36 | 57.32 | +0.95% | 3.98 | 1.45% |
| 2025-08-22 | 56.91 | 56.91 | 55.98 | 56.78 | -0.21% | 3.80 | 1.40% |
| 2025-08-21 | 55.55 | 58.50 | 55.25 | 56.90 | +3.14% | 6.86 | 2.48% |