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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 50.24 | 50.51 | 49.86 | 50.06 | -0.36% | 0.28 | 0.29% |
| 2025-11-19 | 50.83 | 51.00 | 50.01 | 50.24 | -0.87% | 0.28 | 0.28% |
| 2025-11-18 | 51.13 | 51.46 | 50.55 | 50.68 | -0.90% | 0.29 | 0.29% |
| 2025-11-17 | 51.77 | 52.20 | 50.96 | 51.14 | -2.03% | 0.47 | 0.47% |
| 2025-11-14 | 51.82 | 52.65 | 51.53 | 52.20 | +0.48% | 0.45 | 0.44% |
| 2025-11-13 | 51.84 | 52.06 | 51.33 | 51.95 | +0.25% | 0.36 | 0.36% |
| 2025-11-12 | 51.44 | 52.88 | 51.30 | 51.82 | +0.95% | 0.69 | 0.69% |
| 2025-11-11 | 51.40 | 51.40 | 51.00 | 51.33 | +0.08% | 0.28 | 0.28% |
| 2025-11-10 | 50.28 | 51.35 | 50.28 | 51.29 | +2.01% | 0.49 | 0.50% |
| 2025-11-07 | 50.36 | 50.40 | 50.06 | 50.28 | -0.16% | 0.22 | 0.22% |
| 2025-11-06 | 50.55 | 50.62 | 50.20 | 50.36 | -0.16% | 0.29 | 0.30% |
| 2025-11-05 | 50.65 | 50.72 | 50.24 | 50.44 | -0.24% | 0.31 | 0.32% |
| 2025-11-04 | 50.85 | 50.99 | 50.33 | 50.56 | -0.84% | 0.26 | 0.27% |
| 2025-11-03 | 51.18 | 51.29 | 50.53 | 50.99 | -0.10% | 0.35 | 0.35% |
| 2025-10-31 | 50.32 | 51.37 | 50.09 | 51.04 | +1.84% | 0.44 | 0.45% |
| 2025-10-30 | 50.79 | 50.79 | 50.10 | 50.12 | -0.99% | 0.24 | 0.25% |
| 2025-10-29 | 50.53 | 50.85 | 50.04 | 50.62 | -0.06% | 0.27 | 0.28% |
| 2025-10-28 | 50.88 | 51.08 | 50.55 | 50.65 | -0.45% | 0.33 | 0.33% |
| 2025-10-27 | 50.41 | 51.07 | 50.25 | 50.88 | +0.93% | 0.43 | 0.44% |
| 2025-10-24 | 50.30 | 50.88 | 50.24 | 50.41 | +0.22% | 0.25 | 0.25% |