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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 54.28 | 54.29 | 53.51 | 53.79 | -0.39% | 0.41 | 0.39% |
| 2025-09-16 | 54.02 | 54.17 | 53.57 | 54.00 | +0.02% | 0.41 | 0.39% |
| 2025-09-15 | 54.48 | 54.56 | 53.67 | 53.99 | -0.48% | 0.49 | 0.47% |
| 2025-09-12 | 54.46 | 54.74 | 53.76 | 54.25 | -0.42% | 0.51 | 0.48% |
| 2025-09-11 | 53.58 | 54.48 | 52.85 | 54.47 | +1.29% | 0.65 | 0.61% |
| 2025-09-10 | 54.82 | 55.22 | 53.76 | 53.78 | -1.87% | 0.52 | 0.49% |
| 2025-09-09 | 55.61 | 56.07 | 54.27 | 54.80 | -1.64% | 0.65 | 0.61% |
| 2025-09-08 | 54.25 | 56.45 | 54.09 | 55.71 | +2.73% | 1.02 | 0.94% |
| 2025-09-05 | 53.25 | 54.29 | 52.70 | 54.24 | +2.15% | 0.67 | 0.64% |
| 2025-09-04 | 53.48 | 53.93 | 52.40 | 53.09 | -0.65% | 0.67 | 0.64% |
| 2025-09-03 | 54.43 | 54.59 | 53.29 | 53.44 | -1.43% | 0.48 | 0.46% |
| 2025-09-02 | 54.86 | 55.45 | 53.64 | 54.22 | -1.18% | 0.61 | 0.57% |
| 2025-09-01 | 54.56 | 55.09 | 54.24 | 54.86 | +0.91% | 0.77 | 0.72% |
| 2025-08-29 | 54.88 | 55.08 | 54.25 | 54.36 | -0.78% | 0.75 | 0.70% |
| 2025-08-28 | 55.18 | 55.96 | 53.21 | 54.79 | -0.99% | 0.90 | 0.84% |
| 2025-08-27 | 56.90 | 57.31 | 55.15 | 55.34 | -2.65% | 0.89 | 0.81% |
| 2025-08-26 | 56.83 | 57.51 | 56.77 | 56.85 | -0.59% | 0.61 | 0.54% |
| 2025-08-25 | 57.42 | 58.15 | 56.83 | 57.18 | +0.24% | 0.96 | 0.85% |
| 2025-08-22 | 57.05 | 57.36 | 56.42 | 57.04 | -0.19% | 0.67 | 0.61% |
| 2025-08-21 | 56.91 | 58.40 | 56.71 | 57.15 | +0.35% | 0.88 | 0.79% |