华海药业(600521)股票行情
华海药业(600521)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 16.86 | 17.09 | 0.19 | 1.12% | 16.69 | 17.18 | 116091 | 19683.89 | 0.78% |
| 2025-12-16 | 17.26 | 16.90 | -0.44 | -2.54% | 16.90 | 17.30 | 155510 | 26429.72 | 1.04% |
| 2025-12-15 | 17.67 | 17.34 | -0.45 | -2.53% | 17.22 | 17.73 | 174715 | 30383.75 | 1.17% |
| 2025-12-12 | 17.70 | 17.79 | 0.12 | 0.68% | 17.30 | 17.85 | 192752 | 33853.00 | 1.29% |
| 2025-12-11 | 17.97 | 17.67 | -0.29 | -1.61% | 17.62 | 18.06 | 113436 | 20184.29 | 0.76% |
| 2025-12-10 | 17.84 | 17.96 | 0.10 | 0.56% | 17.62 | 18.03 | 117979 | 21075.61 | 0.79% |
| 2025-12-09 | 17.96 | 17.86 | -0.10 | -0.56% | 17.83 | 18.42 | 193925 | 35084.56 | 1.30% |
| 2025-12-08 | 18.09 | 17.96 | -0.02 | -0.11% | 17.86 | 18.15 | 154235 | 27742.88 | 1.03% |
| 2025-12-05 | 17.68 | 17.98 | 0.22 | 1.24% | 17.45 | 18.02 | 156031 | 27667.73 | 1.04% |
| 2025-12-04 | 17.81 | 17.76 | -0.03 | -0.17% | 17.59 | 17.95 | 98187 | 17420.06 | 0.66% |
| 2025-12-03 | 17.80 | 17.79 | -0.01 | -0.06% | 17.67 | 18.00 | 131669 | 23406.56 | 0.88% |
| 2025-12-02 | 18.10 | 17.80 | -0.35 | -1.93% | 17.77 | 18.10 | 138618 | 24745.08 | 0.93% |
| 2025-12-01 | 18.02 | 18.15 | 0.14 | 0.78% | 18.02 | 18.35 | 188381 | 34277.66 | 1.26% |
| 2025-11-28 | 17.80 | 18.01 | 0.19 | 1.07% | 17.60 | 18.02 | 190424 | 34066.18 | 1.27% |
| 2025-11-27 | 17.72 | 17.82 | 0.03 | 0.17% | 17.55 | 18.05 | 178257 | 31697.29 | 1.19% |
| 2025-11-26 | 17.50 | 17.79 | 0.32 | 1.83% | 17.50 | 18.06 | 231685 | 41323.11 | 1.55% |
| 2025-11-25 | 17.07 | 17.47 | 0.44 | 2.58% | 16.99 | 17.65 | 206610 | 36023.75 | 1.38% |
| 2025-11-24 | 16.91 | 17.03 | 0.23 | 1.37% | 16.87 | 17.10 | 167836 | 28538.00 | 1.12% |
| 2025-11-21 | 17.34 | 16.80 | -0.73 | -4.16% | 16.70 | 17.52 | 271575 | 46176.32 | 1.81% |
| 2025-11-20 | 17.98 | 17.53 | -0.27 | -1.52% | 17.48 | 18.03 | 200662 | 35446.45 | 1.34% |
| 2025-11-19 | 18.20 | 17.80 | -0.48 | -2.63% | 17.65 | 18.33 | 251055 | 44918.38 | 1.68% |
| 2025-11-18 | 18.52 | 18.28 | -0.29 | -1.56% | 18.22 | 18.66 | 184326 | 33878.06 | 1.23% |
| 2025-11-17 | 18.95 | 18.57 | -0.38 | -2.01% | 18.46 | 18.99 | 245333 | 45637.06 | 1.64% |
| 2025-11-14 | 18.76 | 18.95 | 0.06 | 0.32% | 18.74 | 19.14 | 278071 | 52818.05 | 1.86% |
| 2025-11-13 | 18.74 | 18.89 | 0.39 | 2.11% | 18.64 | 19.05 | 380998 | 71921.10 | 2.54% |
| 2025-11-12 | 18.67 | 18.50 | -0.17 | -0.91% | 18.41 | 18.82 | 226113 | 42066.50 | 1.51% |
| 2025-11-11 | 18.60 | 18.67 | 0.04 | 0.21% | 18.46 | 18.75 | 191044 | 35557.63 | 1.28% |
| 2025-11-10 | 18.20 | 18.63 | 0.38 | 2.08% | 18.20 | 18.70 | 287867 | 53283.45 | 1.92% |
| 2025-11-07 | 18.34 | 18.25 | -0.07 | -0.38% | 18.14 | 18.53 | 225373 | 41316.86 | 1.51% |
| 2025-11-06 | 18.43 | 18.32 | -0.09 | -0.49% | 18.27 | 18.43 | 154537 | 28323.18 | 1.03% |
| 2025-11-05 | 18.20 | 18.41 | -0.01 | -0.05% | 18.14 | 18.54 | 184980 | 33945.15 | 1.24% |
| 2025-11-04 | 19.15 | 18.42 | -0.76 | -3.96% | 18.31 | 19.16 | 398461 | 73918.09 | 2.66% |
| 2025-11-03 | 19.10 | 19.18 | 0.00 | 0.00% | 18.96 | 19.37 | 384006 | 73623.35 | 2.56% |
| 2025-10-31 | 18.71 | 19.18 | 0.40 | 2.13% | 18.57 | 19.35 | 476074 | 91048.37 | 3.18% |
| 2025-10-30 | 18.92 | 18.78 | -0.14 | -0.74% | 18.61 | 19.04 | 218633 | 41206.75 | 1.46% |
| 2025-10-29 | 18.83 | 18.92 | 0.00 | 0.00% | 18.73 | 19.13 | 273228 | 51682.06 | 1.82% |
| 2025-10-28 | 18.98 | 18.92 | -0.04 | -0.21% | 18.86 | 19.43 | 388438 | 74137.78 | 2.59% |
| 2025-10-27 | 18.65 | 18.96 | 0.47 | 2.54% | 18.64 | 19.14 | 397811 | 75196.77 | 2.66% |
| 2025-10-24 | 18.46 | 18.49 | -0.01 | -0.05% | 18.29 | 18.61 | 244130 | 44943.11 | 1.63% |
| 2025-10-23 | 18.81 | 18.50 | -0.41 | -2.17% | 18.29 | 18.97 | 395287 | 73021.70 | 2.64% |
| 2025-10-22 | 19.16 | 18.91 | -0.25 | -1.30% | 18.87 | 19.66 | 323101 | 61872.50 | 2.16% |
| 2025-10-21 | 19.01 | 19.16 | 0.01 | 0.05% | 19.00 | 19.33 | 223254 | 42726.34 | 1.49% |
| 2025-10-20 | 19.20 | 19.15 | -0.12 | -0.62% | 19.01 | 19.45 | 225899 | 43392.37 | 1.51% |
| 2025-10-17 | 19.90 | 19.27 | -0.61 | -3.07% | 19.23 | 20.11 | 310922 | 60976.79 | 2.08% |
| 2025-10-16 | 20.38 | 19.88 | -0.81 | -3.91% | 19.76 | 20.65 | 592928 | 119159.38 | 3.96% |
| 2025-10-15 | 19.48 | 20.69 | 1.46 | 7.59% | 19.37 | 21.15 | 819478 | 168313.08 | 5.47% |
| 2025-10-14 | 20.07 | 19.23 | -0.73 | -3.66% | 19.10 | 20.39 | 383914 | 75298.69 | 2.56% |
| 2025-10-13 | 20.00 | 19.96 | -0.81 | -3.90% | 19.72 | 20.58 | 382242 | 76396.23 | 2.55% |
| 2025-10-10 | 21.00 | 20.77 | -0.24 | -1.14% | 20.58 | 21.55 | 301091 | 63409.32 | 2.01% |
| 2025-10-09 | 21.15 | 21.01 | -0.18 | -0.85% | 20.71 | 21.23 | 253665 | 53219.07 | 1.69% |
| 2025-09-30 | 21.13 | 21.19 | 0.04 | 0.19% | 20.98 | 21.49 | 262981 | 55798.34 | 1.76% |
| 2025-09-29 | 21.28 | 21.15 | 0.33 | 1.59% | 20.34 | 21.65 | 414047 | 86904.45 | 2.77% |
| 2025-09-26 | 21.56 | 20.82 | -1.17 | -5.32% | 20.75 | 21.74 | 485942 | 102281.55 | 3.25% |
| 2025-09-25 | 22.32 | 21.99 | -0.34 | -1.52% | 21.84 | 22.32 | 327869 | 72330.02 | 2.19% |
| 2025-09-24 | 21.82 | 22.33 | 0.63 | 2.90% | 21.61 | 22.50 | 294154 | 64985.46 | 2.02% |
| 2025-09-23 | 22.13 | 21.70 | -0.72 | -3.21% | 21.21 | 22.49 | 363929 | 79007.38 | 2.50% |
| 2025-09-22 | 22.80 | 22.42 | -0.54 | -2.35% | 22.19 | 23.29 | 379908 | 85637.91 | 2.61% |
| 2025-09-19 | 23.03 | 22.96 | -0.13 | -0.56% | 22.85 | 23.40 | 249331 | 57456.19 | 1.71% |
| 2025-09-18 | 23.92 | 23.09 | -0.53 | -2.24% | 22.80 | 23.93 | 407225 | 95590.74 | 2.80% |
| 2025-09-17 | 23.67 | 23.62 | 0.02 | 0.08% | 23.40 | 24.11 | 337659 | 80053.34 | 2.32% |
| 2025-09-16 | 24.00 | 23.60 | -0.56 | -2.32% | 23.29 | 24.28 | 410296 | 96832.66 | 2.82% |
| 2025-09-15 | 24.48 | 24.16 | -0.79 | -3.17% | 24.04 | 25.03 | 497844 | 121703.13 | 3.42% |
| 2025-09-12 | 25.00 | 24.95 | 1.38 | 5.85% | 24.45 | 25.57 | 770548 | 192530.38 | 5.29% |
| 2025-09-11 | 22.99 | 23.57 | -1.05 | -4.26% | 22.16 | 23.68 | 822832 | 189731.73 | 5.65% |
| 2025-09-10 | 24.51 | 24.62 | 0.31 | 1.28% | 23.80 | 25.26 | 632534 | 154934.19 | 4.34% |
| 2025-09-09 | 26.84 | 24.31 | -2.70 | -10.00% | 24.31 | 27.50 | 869361 | 222669.75 | 5.97% |
| 2025-09-08 | 27.15 | 27.01 | 0.08 | 0.30% | 26.28 | 27.97 | 472856 | 127584.90 | 3.25% |
| 2025-09-05 | 26.46 | 26.93 | 0.47 | 1.78% | 25.65 | 27.05 | 535174 | 141616.66 | 3.68% |
| 2025-09-04 | 27.50 | 26.46 | -0.45 | -1.67% | 25.80 | 27.50 | 654086 | 172897.86 | 4.49% |
| 2025-09-03 | 26.78 | 26.91 | 0.61 | 2.32% | 25.83 | 27.10 | 650006 | 173184.25 | 4.46% |
| 2025-09-02 | 26.76 | 26.30 | -0.29 | -1.09% | 25.65 | 27.17 | 866085 | 229279.56 | 5.95% |
| 2025-09-01 | 24.25 | 26.59 | 2.42 | 10.01% | 24.01 | 26.59 | 1085360 | 279869.34 | 7.45% |
| 2025-08-29 | 21.98 | 24.17 | 2.20 | 10.01% | 21.98 | 24.17 | 898354 | 212276.94 | 6.17% |
| 2025-08-28 | 21.92 | 21.97 | 0.05 | 0.23% | 21.05 | 22.22 | 372775 | 80802.93 | 2.56% |
| 2025-08-27 | 22.41 | 21.92 | -0.49 | -2.19% | 21.92 | 22.93 | 414637 | 92959.73 | 2.85% |
| 2025-08-26 | 22.40 | 22.41 | -0.30 | -1.32% | 22.36 | 23.64 | 527335 | 120825.91 | 3.62% |
| 2025-08-25 | 22.41 | 22.71 | 0.18 | 0.80% | 22.30 | 23.05 | 484912 | 109844.29 | 3.33% |
| 2025-08-22 | 21.96 | 22.53 | 0.59 | 2.69% | 21.71 | 22.75 | 557537 | 124458.51 | 3.83% |
| 2025-08-21 | 22.40 | 21.94 | -0.74 | -3.26% | 21.50 | 22.49 | 716702 | 157190.05 | 4.92% |
| 2025-08-20 | 20.50 | 22.68 | 2.06 | 9.99% | 20.28 | 22.68 | 1032199 | 224922.44 | 7.09% |
上证大盘股票行情在线 K线走势图
华海药业(600521)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
