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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 55.28 | 57.06 | 55.28 | 56.95 | +1.13% | 0.94 | 0.86% |
| 2025-08-19 | 55.41 | 58.52 | 55.27 | 56.32 | +1.39% | 1.47 | 1.32% |
| 2025-08-18 | 54.92 | 55.86 | 54.92 | 55.55 | +1.43% | 0.82 | 0.76% |
| 2025-08-15 | 54.30 | 54.86 | 53.98 | 54.76 | +1.01% | 0.62 | 0.58% |
| 2025-08-14 | 55.19 | 55.57 | 54.17 | 54.22 | -1.76% | 0.62 | 0.58% |
| 2025-08-13 | 54.88 | 55.28 | 54.14 | 55.19 | +0.71% | 0.68 | 0.64% |
| 2025-08-12 | 54.52 | 55.60 | 54.40 | 54.80 | +0.58% | 0.77 | 0.71% |
| 2025-08-11 | 53.89 | 54.67 | 53.73 | 54.48 | +1.48% | 0.60 | 0.56% |
| 2025-08-08 | 53.96 | 54.35 | 53.41 | 53.69 | -0.28% | 0.44 | 0.42% |
| 2025-08-07 | 53.79 | 54.73 | 53.78 | 53.84 | -0.17% | 0.56 | 0.53% |
| 2025-08-06 | 53.89 | 54.41 | 53.75 | 53.93 | -0.06% | 0.41 | 0.39% |
| 2025-08-05 | 53.79 | 54.52 | 53.53 | 53.96 | +0.11% | 0.50 | 0.47% |
| 2025-08-04 | 53.36 | 54.04 | 52.63 | 53.90 | +0.70% | 0.48 | 0.46% |
| 2025-08-01 | 53.39 | 54.78 | 53.23 | 53.52 | +0.62% | 0.64 | 0.60% |
| 2025-07-31 | 54.03 | 54.47 | 53.05 | 53.19 | -1.69% | 0.70 | 0.67% |
| 2025-07-30 | 54.38 | 55.00 | 53.48 | 54.11 | -0.80% | 0.78 | 0.73% |
| 2025-07-29 | 53.81 | 54.80 | 53.32 | 54.54 | +1.27% | 0.74 | 0.69% |
| 2025-07-28 | 54.57 | 54.88 | 53.79 | 53.86 | -1.20% | 0.80 | 0.76% |
| 2025-07-25 | 54.88 | 55.24 | 54.21 | 54.51 | -0.16% | 0.90 | 0.85% |
| 2025-07-24 | 52.98 | 55.18 | 52.98 | 54.60 | +3.05% | 1.07 | 1.01% |