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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 44.46 | 44.92 | 44.46 | 44.71 | +0.27% | 0.28 | 0.33% |
| 2025-12-17 | 44.30 | 44.76 | 44.13 | 44.59 | +0.32% | 0.34 | 0.40% |
| 2025-12-16 | 44.69 | 44.77 | 44.12 | 44.45 | -0.45% | 0.36 | 0.42% |
| 2025-12-15 | 45.01 | 45.49 | 44.31 | 44.65 | -2.51% | 0.49 | 0.57% |
| 2025-12-12 | 45.82 | 45.82 | 44.88 | 45.80 | +0.17% | 1.19 | 1.36% |
| 2025-12-11 | 47.51 | 47.52 | 45.58 | 45.72 | -3.38% | 0.71 | 0.79% |
| 2025-12-10 | 48.34 | 48.34 | 47.29 | 47.32 | -1.91% | 0.42 | 0.46% |
| 2025-12-09 | 48.40 | 49.08 | 48.23 | 48.24 | -1.37% | 0.25 | 0.27% |
| 2025-12-08 | 48.86 | 49.18 | 48.75 | 48.91 | +0.10% | 0.22 | 0.23% |
| 2025-12-05 | 48.87 | 48.87 | 48.15 | 48.86 | +0.66% | 0.15 | 0.15% |
| 2025-12-04 | 48.86 | 48.88 | 48.28 | 48.54 | -0.35% | 0.17 | 0.18% |
| 2025-12-03 | 49.30 | 49.34 | 48.54 | 48.71 | -0.61% | 0.19 | 0.20% |
| 2025-12-02 | 49.45 | 49.50 | 48.90 | 49.01 | -0.77% | 0.21 | 0.22% |
| 2025-12-01 | 49.20 | 49.56 | 49.20 | 49.39 | -0.22% | 0.27 | 0.28% |
| 2025-11-28 | 49.25 | 49.55 | 48.88 | 49.50 | +0.79% | 0.21 | 0.22% |
| 2025-11-27 | 48.98 | 49.62 | 48.97 | 49.11 | -0.39% | 0.20 | 0.21% |
| 2025-11-26 | 49.72 | 50.18 | 49.29 | 49.30 | -2.32% | 0.45 | 0.47% |
| 2025-11-25 | 49.33 | 51.84 | 49.12 | 50.47 | +2.31% | 0.64 | 0.66% |
| 2025-11-24 | 48.96 | 49.76 | 48.90 | 49.33 | +0.94% | 0.27 | 0.29% |
| 2025-11-21 | 50.00 | 50.42 | 48.67 | 48.87 | -2.38% | 0.39 | 0.40% |