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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 38.88 | 38.99 | 38.65 | 38.80 | -0.18% | 0.13 | 0.18% |
| 2026-04-21 | 39.27 | 39.57 | 38.84 | 38.87 | -1.02% | 0.12 | 0.16% |
| 2026-04-20 | 39.07 | 39.27 | 38.82 | 39.27 | +0.43% | 0.11 | 0.15% |
| 2026-04-17 | 38.94 | 39.23 | 38.78 | 39.10 | -0.26% | 0.15 | 0.20% |
| 2026-04-16 | 39.08 | 39.20 | 38.75 | 39.20 | +0.26% | 0.14 | 0.18% |
| 2026-04-15 | 39.18 | 39.41 | 39.01 | 39.10 | +0.20% | 0.14 | 0.18% |
| 2026-04-14 | 38.98 | 39.04 | 38.60 | 39.02 | +0.52% | 0.14 | 0.19% |
| 2026-04-13 | 38.98 | 38.98 | 38.52 | 38.82 | -0.54% | 0.13 | 0.17% |
| 2026-04-10 | 39.03 | 39.44 | 38.80 | 39.03 | +0.33% | 0.20 | 0.26% |
| 2026-04-09 | 39.83 | 39.96 | 38.81 | 38.90 | -2.97% | 0.24 | 0.32% |
| 2026-04-08 | 39.71 | 40.13 | 39.55 | 40.09 | +2.79% | 0.18 | 0.23% |
| 2026-04-07 | 38.84 | 39.18 | 38.00 | 39.00 | +0.41% | 0.09 | 0.12% |
| 2026-04-03 | 39.47 | 40.01 | 38.69 | 38.84 | -2.61% | 0.15 | 0.20% |
| 2026-04-02 | 39.80 | 40.22 | 39.47 | 39.88 | -0.08% | 0.14 | 0.19% |
| 2026-04-01 | 39.30 | 40.05 | 38.77 | 39.91 | +3.05% | 0.23 | 0.30% |
| 2026-03-31 | 39.12 | 39.65 | 38.68 | 38.73 | -0.87% | 0.16 | 0.20% |
| 2026-03-30 | 38.98 | 39.38 | 38.55 | 39.07 | -0.46% | 0.21 | 0.27% |
| 2026-03-27 | 38.01 | 39.27 | 37.80 | 39.25 | +2.53% | 0.19 | 0.26% |
| 2026-03-26 | 38.86 | 39.28 | 38.03 | 38.28 | -1.21% | 0.23 | 0.31% |
| 2026-03-25 | 39.20 | 39.32 | 38.66 | 38.75 | -0.62% | 0.20 | 0.26% |