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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 50.96 | 51.39 | 50.61 | 50.96 | +0.50% | 0.29 | 0.29% |
| 2025-05-26 | 51.50 | 51.92 | 50.55 | 50.70 | -1.54% | 0.34 | 0.33% |
| 2025-05-23 | 51.95 | 52.52 | 51.27 | 51.50 | -1.13% | 0.41 | 0.40% |
| 2025-05-22 | 51.40 | 52.99 | 51.04 | 52.08 | +1.07% | 0.51 | 0.49% |
| 2025-05-21 | 51.50 | 52.64 | 51.39 | 51.54 | -0.61% | 0.39 | 0.38% |
| 2025-05-20 | 50.27 | 52.26 | 50.27 | 51.85 | +3.18% | 0.60 | 0.59% |
| 2025-05-19 | 49.96 | 50.45 | 49.65 | 50.25 | +0.63% | 0.27 | 0.27% |
| 2025-05-16 | 50.31 | 50.56 | 49.93 | 49.94 | -0.86% | 0.22 | 0.22% |
| 2025-05-15 | 50.12 | 51.01 | 49.49 | 50.37 | +0.49% | 0.45 | 0.45% |
| 2025-05-14 | 50.07 | 50.51 | 49.59 | 50.12 | -0.10% | 0.34 | 0.35% |
| 2025-05-13 | 50.53 | 50.86 | 50.06 | 50.17 | 0.00% | 0.41 | 0.41% |
| 2025-05-12 | 50.94 | 51.26 | 49.77 | 50.17 | -1.63% | 0.56 | 0.57% |
| 2025-05-09 | 50.93 | 51.59 | 50.77 | 51.01 | -0.50% | 0.34 | 0.34% |
| 2025-05-08 | 49.91 | 51.99 | 49.42 | 51.26 | -1.71% | 0.80 | 0.80% |
| 2025-05-07 | 52.82 | 53.16 | 52.03 | 52.15 | -0.21% | 0.31 | 0.30% |
| 2025-05-06 | 51.87 | 52.34 | 51.25 | 52.26 | +1.62% | 0.26 | 0.25% |