昊海生科 sh.688366
34.41
-1.38%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 34.69 | 35.27 | 34.11 | 34.41 | -1.38% | 0.21 | 0.31% |
| 2026-05-22 | 35.47 | 35.50 | 34.40 | 34.89 | +0.49% | 0.15 | 0.23% |
| 2026-05-21 | 35.35 | 35.98 | 34.60 | 34.72 | -1.78% | 0.26 | 0.37% |
| 2026-05-20 | 36.31 | 36.31 | 35.25 | 35.35 | -2.54% | 0.22 | 0.32% |
| 2026-05-19 | 36.22 | 36.70 | 36.20 | 36.27 | +0.06% | 0.16 | 0.22% |
| 2026-05-18 | 37.01 | 37.01 | 36.15 | 36.25 | -1.55% | 0.23 | 0.32% |
| 2026-05-15 | 37.36 | 37.67 | 36.56 | 36.82 | -1.07% | 0.26 | 0.36% |
| 2026-05-14 | 38.59 | 38.80 | 37.22 | 37.22 | -3.58% | 0.32 | 0.44% |
| 2026-05-13 | 38.66 | 39.00 | 38.55 | 38.60 | -0.46% | 0.18 | 0.24% |
| 2026-05-12 | 39.89 | 39.99 | 38.78 | 38.78 | -2.12% | 0.27 | 0.35% |
| 2026-05-11 | 39.14 | 39.87 | 38.83 | 39.62 | +1.23% | 0.39 | 0.51% |
| 2026-05-08 | 38.94 | 39.34 | 38.80 | 39.14 | +0.77% | 0.20 | 0.27% |
| 2026-05-07 | 39.12 | 39.28 | 38.80 | 38.84 | -0.77% | 0.23 | 0.30% |
| 2026-05-06 | 39.53 | 39.83 | 38.95 | 39.14 | -1.29% | 0.28 | 0.36% |
| 2026-04-30 | 39.49 | 40.23 | 39.49 | 39.65 | -0.08% | 0.18 | 0.23% |
| 2026-04-29 | 39.47 | 39.79 | 39.10 | 39.68 | +0.61% | 0.17 | 0.23% |
| 2026-04-28 | 39.05 | 40.44 | 39.05 | 39.44 | -0.08% | 0.33 | 0.43% |
| 2026-04-27 | 39.00 | 39.59 | 38.91 | 39.47 | -0.18% | 0.23 | 0.30% |
| 2026-04-24 | 39.00 | 39.55 | 38.70 | 39.54 | +1.13% | 0.24 | 0.31% |
| 2026-04-23 | 38.96 | 39.16 | 38.58 | 39.10 | +0.77% | 0.16 | 0.22% |