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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 45.95 | 46.30 | 45.91 | 46.20 | +0.63% | 0.15 | 0.17% |
| 2026-02-13 | 46.47 | 46.50 | 45.82 | 45.91 | -1.21% | 0.22 | 0.25% |
| 2026-02-12 | 46.92 | 47.08 | 46.40 | 46.47 | -0.81% | 0.20 | 0.22% |
| 2026-02-11 | 47.09 | 47.28 | 46.81 | 46.85 | -0.59% | 0.25 | 0.28% |
| 2026-02-10 | 47.15 | 47.39 | 47.08 | 47.13 | -0.57% | 0.28 | 0.31% |
| 2026-02-09 | 47.29 | 47.53 | 46.97 | 47.40 | +0.89% | 0.32 | 0.35% |
| 2026-02-06 | 47.45 | 47.49 | 46.90 | 46.98 | -0.97% | 0.40 | 0.43% |
| 2026-02-05 | 46.45 | 48.70 | 46.40 | 47.44 | +2.22% | 0.87 | 0.94% |
| 2026-02-04 | 46.02 | 46.56 | 45.84 | 46.41 | +0.30% | 0.28 | 0.31% |
| 2026-02-03 | 45.49 | 46.45 | 45.49 | 46.27 | +1.74% | 0.30 | 0.34% |
| 2026-02-02 | 45.51 | 46.41 | 45.39 | 45.48 | -0.63% | 0.28 | 0.32% |
| 2026-01-30 | 46.14 | 46.50 | 45.56 | 45.77 | -1.23% | 0.22 | 0.24% |
| 2026-01-29 | 46.23 | 46.46 | 45.54 | 46.34 | +0.54% | 0.35 | 0.39% |
| 2026-01-28 | 46.51 | 46.85 | 45.99 | 46.09 | -1.31% | 0.30 | 0.34% |
| 2026-01-27 | 47.88 | 47.92 | 45.87 | 46.70 | -1.64% | 0.37 | 0.41% |
| 2026-01-26 | 47.36 | 47.78 | 46.70 | 47.48 | +0.79% | 0.45 | 0.49% |
| 2026-01-23 | 46.39 | 47.18 | 46.34 | 47.11 | +1.84% | 0.36 | 0.39% |
| 2026-01-22 | 46.69 | 46.79 | 46.11 | 46.26 | -0.64% | 0.31 | 0.35% |
| 2026-01-21 | 46.58 | 46.77 | 46.23 | 46.56 | +0.11% | 0.28 | 0.31% |
| 2026-01-20 | 46.89 | 47.02 | 46.23 | 46.51 | -0.62% | 0.39 | 0.43% |