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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 49.97 | 50.40 | 49.46 | 50.30 | +0.70% | 0.26 | 0.27% |
| 2025-10-22 | 50.17 | 50.44 | 49.88 | 49.95 | -0.44% | 0.24 | 0.25% |
| 2025-10-21 | 50.18 | 50.88 | 50.07 | 50.17 | -0.02% | 0.27 | 0.27% |
| 2025-10-20 | 50.45 | 50.48 | 49.22 | 50.18 | +0.32% | 0.30 | 0.31% |
| 2025-10-17 | 51.27 | 51.37 | 50.00 | 50.02 | -1.88% | 0.40 | 0.40% |
| 2025-10-16 | 50.80 | 51.47 | 50.80 | 50.98 | -0.08% | 0.27 | 0.27% |
| 2025-10-15 | 50.69 | 51.29 | 50.39 | 51.02 | +0.88% | 0.34 | 0.34% |
| 2025-10-14 | 50.90 | 51.13 | 50.41 | 50.57 | -0.27% | 0.39 | 0.39% |
| 2025-10-13 | 50.61 | 51.06 | 50.27 | 50.71 | -2.07% | 0.40 | 0.40% |
| 2025-10-10 | 51.37 | 51.96 | 51.37 | 51.78 | +0.13% | 0.38 | 0.37% |
| 2025-10-09 | 51.61 | 51.85 | 50.71 | 51.71 | +0.29% | 0.48 | 0.48% |
| 2025-09-30 | 51.36 | 51.66 | 50.61 | 51.57 | +1.23% | 0.38 | 0.37% |
| 2025-09-29 | 50.69 | 51.24 | 50.15 | 50.94 | +0.23% | 0.34 | 0.34% |
| 2025-09-26 | 51.19 | 51.39 | 50.62 | 50.82 | -0.72% | 0.31 | 0.31% |
| 2025-09-25 | 51.69 | 51.70 | 51.13 | 51.19 | -0.77% | 0.30 | 0.30% |
| 2025-09-24 | 51.00 | 51.67 | 50.81 | 51.59 | +1.13% | 0.38 | 0.38% |
| 2025-09-23 | 51.76 | 52.57 | 50.11 | 51.01 | -1.83% | 0.55 | 0.55% |
| 2025-09-22 | 52.50 | 52.55 | 51.42 | 51.96 | -0.98% | 0.42 | 0.41% |
| 2025-09-19 | 52.95 | 53.39 | 52.13 | 52.48 | -0.60% | 0.40 | 0.39% |
| 2025-09-18 | 53.97 | 54.19 | 52.40 | 52.80 | -1.84% | 0.62 | 0.59% |