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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 46.96 | 47.19 | 46.50 | 46.80 | -0.23% | 0.32 | 0.35% |
| 2026-01-16 | 47.93 | 48.20 | 46.82 | 46.91 | -1.94% | 0.45 | 0.49% |
| 2026-01-15 | 48.85 | 48.86 | 47.67 | 47.84 | -1.97% | 0.48 | 0.52% |
| 2026-01-14 | 47.60 | 49.80 | 47.04 | 48.80 | +3.79% | 1.48 | 1.57% |
| 2026-01-13 | 46.81 | 47.80 | 46.55 | 47.02 | +0.34% | 0.63 | 0.69% |
| 2026-01-12 | 46.25 | 46.90 | 46.20 | 46.86 | +1.34% | 0.48 | 0.54% |
| 2026-01-09 | 45.48 | 46.37 | 45.40 | 46.24 | +1.67% | 0.53 | 0.60% |
| 2026-01-08 | 44.91 | 45.64 | 44.77 | 45.48 | +1.22% | 0.39 | 0.44% |
| 2026-01-07 | 45.02 | 45.40 | 44.89 | 44.93 | -0.11% | 0.36 | 0.42% |
| 2026-01-06 | 45.40 | 45.84 | 44.81 | 44.98 | -0.62% | 0.63 | 0.72% |
| 2026-01-05 | 44.12 | 45.48 | 43.67 | 45.26 | +3.10% | 0.54 | 0.62% |
| 2025-12-31 | 43.86 | 44.09 | 43.65 | 43.90 | +0.11% | 0.21 | 0.25% |
| 2025-12-30 | 44.55 | 44.55 | 43.82 | 43.85 | -1.08% | 0.35 | 0.41% |
| 2025-12-29 | 44.70 | 44.85 | 44.33 | 44.33 | -0.67% | 0.22 | 0.25% |
| 2025-12-26 | 44.79 | 44.90 | 44.48 | 44.63 | -0.34% | 0.23 | 0.26% |
| 2025-12-25 | 44.18 | 44.93 | 44.18 | 44.78 | +1.02% | 0.33 | 0.38% |
| 2025-12-24 | 44.25 | 44.37 | 44.04 | 44.33 | +0.18% | 0.27 | 0.31% |
| 2025-12-23 | 44.92 | 45.00 | 44.08 | 44.25 | -1.40% | 0.38 | 0.44% |
| 2025-12-22 | 44.88 | 45.15 | 44.83 | 44.88 | +0.11% | 0.27 | 0.31% |
| 2025-12-19 | 44.75 | 45.06 | 44.66 | 44.83 | +0.27% | 0.23 | 0.27% |