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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 49.40 | 50.42 | 49.39 | 50.28 | +0.91% | 0.45 | 0.45% |
| 2025-06-24 | 49.06 | 49.88 | 48.84 | 49.83 | +2.44% | 0.38 | 0.39% |
| 2025-06-23 | 48.34 | 48.81 | 48.14 | 48.64 | +0.28% | 0.24 | 0.25% |
| 2025-06-20 | 48.55 | 49.11 | 48.47 | 48.50 | -0.30% | 0.22 | 0.23% |
| 2025-06-19 | 49.73 | 50.01 | 48.38 | 48.65 | -2.21% | 0.55 | 0.56% |
| 2025-06-18 | 50.55 | 50.95 | 49.55 | 49.75 | -1.93% | 0.43 | 0.43% |
| 2025-06-17 | 50.65 | 52.14 | 50.52 | 50.73 | +0.33% | 0.75 | 0.74% |
| 2025-06-16 | 50.50 | 50.82 | 49.65 | 50.56 | -0.87% | 0.46 | 0.46% |
| 2025-06-13 | 50.73 | 51.88 | 49.63 | 51.01 | +0.54% | 1.32 | 1.33% |
| 2025-06-12 | 50.45 | 51.19 | 50.16 | 50.73 | +0.54% | 0.66 | 0.66% |
| 2025-06-11 | 50.43 | 51.20 | 50.32 | 50.46 | +0.06% | 0.46 | 0.45% |
| 2025-06-10 | 51.42 | 51.61 | 49.83 | 50.43 | -1.06% | 0.59 | 0.58% |
| 2025-06-09 | 50.63 | 51.53 | 50.47 | 50.97 | +0.99% | 0.52 | 0.52% |
| 2025-06-06 | 51.10 | 51.50 | 50.37 | 50.47 | -1.19% | 0.47 | 0.46% |
| 2025-06-05 | 52.22 | 52.33 | 50.93 | 51.07 | -1.96% | 0.58 | 0.57% |
| 2025-06-04 | 51.80 | 52.29 | 51.65 | 52.09 | -0.39% | 0.51 | 0.50% |
| 2025-06-03 | 50.70 | 52.71 | 50.70 | 52.30 | +2.24% | 0.68 | 0.66% |
| 2025-05-30 | 51.59 | 51.75 | 51.05 | 51.15 | -0.89% | 0.25 | 0.24% |
| 2025-05-29 | 50.81 | 51.85 | 50.81 | 51.61 | +1.23% | 0.31 | 0.30% |
| 2025-05-28 | 50.96 | 51.31 | 50.74 | 50.99 | +0.06% | 0.19 | 0.19% |