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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 38.51 | 39.10 | 38.06 | 38.99 | +3.53% | 0.25 | 0.33% |
| 2026-03-23 | 40.25 | 40.25 | 37.25 | 37.66 | -6.97% | 0.48 | 0.65% |
| 2026-03-20 | 41.82 | 41.91 | 40.45 | 40.48 | -2.72% | 0.24 | 0.30% |
| 2026-03-19 | 41.95 | 42.17 | 41.55 | 41.61 | -1.37% | 0.21 | 0.25% |
| 2026-03-18 | 41.79 | 42.20 | 41.70 | 42.19 | +0.91% | 0.15 | 0.19% |
| 2026-03-17 | 42.01 | 42.48 | 41.79 | 41.81 | -0.48% | 0.23 | 0.28% |
| 2026-03-16 | 41.90 | 42.01 | 41.47 | 42.01 | +0.36% | 0.21 | 0.25% |
| 2026-03-13 | 41.98 | 42.30 | 41.61 | 41.86 | -0.38% | 0.24 | 0.29% |
| 2026-03-12 | 42.17 | 42.55 | 41.88 | 42.02 | -0.78% | 0.18 | 0.22% |
| 2026-03-11 | 42.45 | 42.60 | 42.02 | 42.35 | 0.00% | 0.19 | 0.23% |
| 2026-03-10 | 42.34 | 42.45 | 41.87 | 42.35 | +1.97% | 0.28 | 0.34% |
| 2026-03-09 | 41.78 | 41.79 | 41.28 | 41.53 | -1.47% | 0.28 | 0.35% |
| 2026-03-06 | 41.79 | 42.18 | 41.58 | 42.15 | +0.81% | 0.25 | 0.31% |
| 2026-03-05 | 41.99 | 42.16 | 41.59 | 41.81 | +0.24% | 0.22 | 0.28% |
| 2026-03-04 | 42.49 | 42.49 | 41.55 | 41.71 | -1.39% | 0.28 | 0.35% |
| 2026-03-03 | 43.75 | 43.90 | 42.00 | 42.30 | -3.23% | 0.46 | 0.55% |
| 2026-03-02 | 45.27 | 45.27 | 43.66 | 43.71 | -4.94% | 0.55 | 0.64% |
| 2026-02-27 | 46.00 | 46.16 | 45.81 | 45.98 | +0.26% | 0.13 | 0.15% |
| 2026-02-26 | 46.30 | 46.36 | 45.78 | 45.86 | -0.97% | 0.23 | 0.26% |
| 2026-02-25 | 46.38 | 46.63 | 46.00 | 46.31 | +0.24% | 0.18 | 0.20% |