海创药业(688302)股票行情 海创药业股票行情 688302股票行情_爱股网
海创药业(688302)股票行情
海创药业(688302)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 |
|---|
| 2025-11-06 | 48.99 | 47.72 | -1.06 | -2.17% | 47.65 | 49.12 | 14306 | 6876.37 | 1.44% | 4.13 |
| 2025-11-05 | 48.20 | 48.78 | 0.58 | 1.20% | 48.01 | 49.55 | 14589 | 7132.32 | 1.47% | 0.00 |
| 2025-11-04 | 50.33 | 48.20 | -2.08 | -4.14% | 47.98 | 50.66 | 19429 | 9464.12 | 1.96% | 10.93 |
| 2025-11-03 | 52.01 | 50.28 | -1.97 | -3.77% | 49.91 | 52.79 | 20178 | 10184.54 | 2.04% | 0.00 |
| 2025-10-31 | 50.50 | 52.25 | -1.33 | -2.48% | 49.20 | 52.25 | 33642 | 17090.42 | 3.40% | 0.00 |
| 2025-10-30 | 50.30 | 53.58 | 3.31 | 6.58% | 49.57 | 54.20 | 36131 | 19031.07 | 3.65% | 2.00 |
| 2025-10-29 | 50.64 | 50.27 | -0.36 | -0.71% | 49.01 | 50.78 | 15009 | 7487.96 | 1.52% | 0.00 |
| 2025-10-28 | 50.88 | 50.63 | -0.31 | -0.61% | 50.39 | 51.60 | 9242 | 4704.71 | 0.93% | 0.00 |
| 2025-10-27 | 50.60 | 50.94 | 0.32 | 0.63% | 50.51 | 52.15 | 11257 | 5778.75 | 1.14% | 0.00 |
| 2025-10-24 | 49.81 | 50.62 | 0.83 | 1.67% | 49.58 | 50.89 | 7645 | 3846.97 | 0.77% | 0.00 |
| 2025-10-23 | 51.02 | 49.79 | -1.59 | -3.09% | 49.28 | 51.38 | 12425 | 6201.84 | 1.25% | 0.00 |
| 2025-10-22 | 50.86 | 51.38 | 1.01 | 2.01% | 50.16 | 52.40 | 15622 | 8025.44 | 1.58% | 0.00 |
| 2025-10-21 | 49.03 | 50.37 | 1.29 | 2.63% | 48.83 | 50.90 | 11452 | 5744.07 | 1.16% | 0.00 |
| 2025-10-20 | 49.50 | 49.08 | 0.28 | 0.57% | 48.58 | 49.88 | 9191 | 4522.61 | 0.93% | 0.00 |
| 2025-10-17 | 50.75 | 48.80 | -1.57 | -3.12% | 48.80 | 51.45 | 10635 | 5310.08 | 1.07% | 0.00 |
| 2025-10-16 | 50.27 | 50.37 | -0.32 | -0.63% | 49.50 | 51.88 | 11191 | 5692.09 | 1.13% | 6.88 |
| 2025-10-15 | 48.86 | 50.69 | 1.83 | 3.75% | 48.52 | 51.00 | 12544 | 6293.16 | 1.27% | 0.00 |
| 2025-10-14 | 50.99 | 48.86 | -1.64 | -3.25% | 48.60 | 51.28 | 15743 | 7824.78 | 1.59% | 0.00 |
| 2025-10-13 | 49.66 | 50.50 | -0.33 | -0.65% | 48.62 | 51.43 | 13698 | 6869.09 | 1.38% | 0.00 |
| 2025-10-10 | 52.66 | 50.83 | -1.92 | -3.64% | 50.65 | 52.70 | 17427 | 8987.77 | 2.14% | 0.00 |
| 2025-10-09 | 53.77 | 52.75 | -0.50 | -0.94% | 52.60 | 54.27 | 13815 | 7354.03 | 1.69% | 5.85 |
| 2025-09-30 | 52.70 | 53.25 | 0.17 | 0.32% | 52.70 | 53.78 | 11797 | 6287.08 | 1.45% | 0.00 |
| 2025-09-29 | 52.28 | 53.08 | 0.30 | 0.57% | 52.18 | 53.55 | 12050 | 6364.90 | 1.48% | 0.00 |
| 2025-09-26 | 54.20 | 52.78 | -2.20 | -4.00% | 52.45 | 55.04 | 19481 | 10364.32 | 2.39% | 0.00 |
| 2025-09-25 | 56.25 | 54.98 | -0.71 | -1.27% | 54.87 | 56.93 | 17152 | 9580.73 | 2.10% | 0.00 |
| 2025-09-24 | 52.20 | 55.69 | 3.46 | 6.62% | 52.07 | 58.10 | 40645 | 22595.43 | 4.99% | 0.00 |
| 2025-09-23 | 53.47 | 52.23 | -1.62 | -3.01% | 50.80 | 53.84 | 21244 | 11017.56 | 2.61% | 0.00 |
| 2025-09-22 | 53.50 | 53.85 | 0.22 | 0.41% | 53.39 | 54.60 | 14260 | 7691.97 | 1.75% | 0.00 |
| 2025-09-19 | 53.98 | 53.63 | -1.14 | -2.08% | 53.54 | 55.48 | 18479 | 10061.70 | 2.27% | 0.00 |
| 2025-09-18 | 54.26 | 54.77 | 0.82 | 1.52% | 53.68 | 56.28 | 26796 | 14747.64 | 3.29% | 0.00 |
| 2025-09-17 | 55.00 | 53.95 | -1.32 | -2.39% | 53.80 | 55.51 | 21129 | 11496.44 | 2.59% | 0.00 |
| 2025-09-16 | 56.57 | 55.27 | -0.73 | -1.30% | 54.85 | 56.57 | 15352 | 8537.12 | 1.88% | 0.00 |
| 2025-09-15 | 56.49 | 56.00 | -0.48 | -0.85% | 55.78 | 56.91 | 17448 | 9832.44 | 2.14% | 0.00 |
| 2025-09-12 | 55.60 | 56.48 | 0.88 | 1.58% | 54.85 | 57.18 | 26634 | 14934.76 | 3.27% | 0.00 |
| 2025-09-11 | 54.50 | 55.60 | 0.02 | 0.04% | 52.28 | 55.91 | 27645 | 15114.25 | 3.39% | 0.00 |
| 2025-09-10 | 55.46 | 55.58 | 0.12 | 0.22% | 55.46 | 57.18 | 15506 | 8723.75 | 1.90% | 0.00 |
| 2025-09-09 | 57.00 | 55.46 | -2.39 | -4.13% | 55.31 | 58.40 | 28590 | 16162.48 | 3.51% | 0.00 |
| 2025-09-08 | 58.48 | 57.85 | -0.43 | -0.74% | 56.20 | 59.23 | 25107 | 14425.81 | 3.08% | 0.00 |
| 2025-09-05 | 56.10 | 58.28 | 2.18 | 3.89% | 55.91 | 58.28 | 25260 | 14467.82 | 3.10% | 0.00 |
| 2025-09-04 | 58.79 | 56.10 | -3.18 | -5.36% | 54.39 | 59.88 | 29154 | 16750.62 | 3.58% | 0.00 |
| 2025-09-03 | 60.00 | 59.28 | -1.29 | -2.13% | 58.67 | 61.37 | 22689 | 13537.72 | 2.78% | 0.00 |
| 2025-09-02 | 63.05 | 60.57 | -2.58 | -4.09% | 59.52 | 63.98 | 35879 | 22127.70 | 4.40% | 0.00 |
| 2025-09-01 | 60.66 | 63.15 | 3.04 | 5.06% | 60.11 | 63.49 | 39801 | 24808.57 | 4.88% | 0.00 |
| 2025-08-29 | 58.08 | 60.11 | 1.93 | 3.32% | 57.60 | 61.38 | 30363 | 18086.64 | 3.72% | 0.00 |
| 2025-08-28 | 57.97 | 58.18 | -0.36 | -0.61% | 55.24 | 59.06 | 30656 | 17550.60 | 3.76% | 0.00 |
| 2025-08-27 | 60.00 | 58.54 | -1.05 | -1.76% | 58.50 | 61.33 | 27872 | 16703.33 | 3.42% | 0.00 |
| 2025-08-26 | 61.93 | 59.59 | -2.74 | -4.40% | 59.50 | 62.98 | 37230 | 22629.92 | 4.57% | 0.00 |
| 2025-08-25 | 61.60 | 62.33 | 0.53 | 0.86% | 61.40 | 63.30 | 30823 | 19181.50 | 3.78% | 0.00 |
| 2025-08-22 | 61.33 | 61.80 | 0.41 | 0.67% | 60.80 | 62.30 | 21621 | 13280.81 | 2.65% | 0.00 |
| 2025-08-21 | 61.63 | 61.39 | -0.67 | -1.08% | 61.10 | 63.29 | 23340 | 14448.63 | 2.86% | 0.00 |
| 2025-08-20 | 63.30 | 62.06 | -1.95 | -3.05% | 60.73 | 63.89 | 40812 | 25341.05 | 5.01% | 0.00 |
| 2025-08-19 | 66.80 | 64.01 | -3.19 | -4.75% | 63.50 | 68.38 | 45322 | 29771.18 | 5.56% | 0.00 |
| 2025-08-18 | 67.00 | 67.20 | 1.17 | 1.77% | 64.28 | 67.47 | 49631 | 32810.44 | 6.09% | 0.00 |
| 2025-08-15 | 64.70 | 66.03 | -0.55 | -0.83% | 62.52 | 66.74 | 77176 | 49880.21 | 9.47% | 0.00 |
| 2025-08-14 | 64.86 | 66.58 | 6.29 | 10.43% | 64.60 | 71.98 | 112847 | 77090.49 | 13.84% | 0.00 |
| 2025-08-13 | 58.41 | 60.29 | 2.15 | 3.70% | 58.01 | 61.00 | 41974 | 25132.38 | 5.15% | 0.00 |
| 2025-08-12 | 56.62 | 58.14 | 1.45 | 2.56% | 55.30 | 58.37 | 28483 | 16104.34 | 3.49% | 0.00 |
| 2025-08-11 | 55.75 | 56.69 | 1.72 | 3.13% | 54.97 | 57.18 | 23402 | 13097.18 | 2.87% | 0.00 |
| 2025-08-08 | 56.00 | 54.97 | -1.03 | -1.84% | 53.01 | 56.17 | 29180 | 15969.88 | 3.58% | 0.00 |
| 2025-08-07 | 57.64 | 56.00 | -1.74 | -3.01% | 55.66 | 58.64 | 32471 | 18382.41 | 3.98% | 0.00 |
| 2025-08-06 | 57.92 | 57.74 | -0.09 | -0.16% | 57.50 | 59.58 | 28709 | 16766.50 | 3.52% | 0.00 |
| 2025-08-05 | 58.49 | 57.83 | -0.72 | -1.23% | 57.23 | 59.30 | 22905 | 13320.07 | 2.81% | 0.00 |
| 2025-08-04 | 59.48 | 58.55 | -2.44 | -4.00% | 56.55 | 60.01 | 42865 | 24721.76 | 5.26% | 0.00 |
| 2025-08-01 | 60.10 | 60.99 | -0.01 | -0.02% | 59.58 | 62.80 | 29603 | 18084.04 | 3.63% | 0.00 |
| 2025-07-31 | 58.60 | 61.00 | 2.50 | 4.27% | 58.50 | 63.18 | 50447 | 30848.94 | 6.19% | 0.00 |
| 2025-07-30 | 56.39 | 58.50 | 1.04 | 1.81% | 56.00 | 60.98 | 50845 | 30122.53 | 6.24% | 0.00 |
| 2025-07-29 | 56.58 | 57.46 | 0.31 | 0.54% | 55.43 | 58.48 | 36203 | 20772.32 | 4.44% | 0.00 |
| 2025-07-28 | 55.00 | 57.15 | 1.64 | 2.95% | 54.98 | 57.15 | 40092 | 22456.26 | 4.92% | 0.00 |
| 2025-07-25 | 58.34 | 55.51 | -2.83 | -4.85% | 55.39 | 60.20 | 50949 | 29356.49 | 6.25% | 0.00 |
| 2025-07-24 | 58.50 | 58.34 | 0.02 | 0.03% | 56.76 | 59.59 | 37484 | 21739.85 | 4.60% | 0.00 |
| 2025-07-23 | 55.55 | 58.32 | 2.52 | 4.52% | 54.47 | 59.58 | 57092 | 32787.78 | 7.00% | 0.00 |
| 2025-07-22 | 55.87 | 55.80 | 0.06 | 0.11% | 54.88 | 59.45 | 53434 | 30698.87 | 6.56% | 20.00 |
| 2025-07-21 | 55.70 | 55.74 | -1.36 | -2.38% | 54.10 | 56.50 | 35714 | 19808.70 | 4.38% | 0.00 |
| 2025-07-18 | 54.31 | 57.10 | 2.79 | 5.14% | 52.70 | 57.57 | 59374 | 32863.81 | 7.28% | 5.00 |
| 2025-07-17 | 52.28 | 54.31 | 1.81 | 3.45% | 52.00 | 54.60 | 49938 | 26719.45 | 6.13% | 0.00 |
| 2025-07-16 | 52.70 | 52.50 | 0.45 | 0.86% | 51.75 | 53.40 | 30833 | 16219.95 | 3.78% | 0.00 |
| 2025-07-15 | 51.39 | 52.05 | 0.15 | 0.29% | 50.50 | 53.20 | 33507 | 17292.54 | 4.11% | 0.00 |
| 2025-07-14 | 49.00 | 51.90 | 2.99 | 6.11% | 48.21 | 52.98 | 49835 | 25529.83 | 6.11% | 0.00 |
| 2025-07-11 | 48.00 | 48.91 | 0.88 | 1.83% | 47.76 | 50.17 | 24785 | 12174.52 | 3.04% | 0.00 |
| 2025-07-10 | 47.56 | 48.03 | 0.20 | 0.42% | 47.38 | 49.73 | 20514 | 9943.75 | 2.52% | 0.00 |
上证大盘股票行情在线 K线走势图
海创药业(688302)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
