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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 52.90 | 53.74 | 52.48 | 52.98 | +0.19% | 0.68 | 0.65% |
| 2025-07-22 | 52.04 | 53.71 | 51.80 | 52.89 | +1.56% | 0.76 | 0.74% |
| 2025-07-21 | 52.12 | 52.47 | 51.98 | 52.07 | -0.44% | 0.40 | 0.40% |
| 2025-07-18 | 52.05 | 52.36 | 51.70 | 52.30 | +0.46% | 0.52 | 0.52% |
| 2025-07-17 | 51.34 | 52.34 | 51.15 | 52.06 | +1.77% | 0.71 | 0.70% |
| 2025-07-16 | 50.94 | 51.48 | 50.61 | 51.16 | +0.88% | 0.47 | 0.47% |
| 2025-07-15 | 50.88 | 51.13 | 50.19 | 50.71 | -0.33% | 0.31 | 0.32% |
| 2025-07-14 | 51.01 | 51.24 | 50.73 | 50.88 | -0.31% | 0.25 | 0.25% |
| 2025-07-11 | 50.81 | 51.25 | 50.69 | 51.04 | +0.41% | 0.37 | 0.38% |
| 2025-07-10 | 50.54 | 50.86 | 50.39 | 50.83 | +0.43% | 0.27 | 0.28% |
| 2025-07-09 | 50.43 | 51.29 | 50.28 | 50.61 | +0.35% | 0.47 | 0.47% |
| 2025-07-08 | 49.95 | 50.76 | 49.78 | 50.43 | +1.34% | 0.39 | 0.39% |
| 2025-07-07 | 50.20 | 50.37 | 49.58 | 49.77 | -0.52% | 0.23 | 0.24% |
| 2025-07-04 | 50.39 | 50.81 | 49.91 | 50.03 | -0.67% | 0.33 | 0.33% |
| 2025-07-03 | 50.26 | 50.65 | 50.17 | 50.37 | +0.22% | 0.28 | 0.28% |
| 2025-07-02 | 50.41 | 50.95 | 49.90 | 50.26 | -0.57% | 0.29 | 0.29% |
| 2025-07-01 | 51.10 | 51.10 | 50.22 | 50.54 | -0.60% | 0.29 | 0.29% |
| 2025-06-30 | 49.84 | 51.15 | 49.41 | 50.85 | +2.15% | 0.45 | 0.46% |
| 2025-06-27 | 49.73 | 50.23 | 49.71 | 49.78 | +0.02% | 0.30 | 0.30% |
| 2025-06-26 | 50.28 | 50.32 | 49.73 | 49.77 | -1.01% | 0.26 | 0.26% |