海创药业 (688302) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	40.84	42.20	1.36	3.33%	40.33	43.40	72412	30119	9.96%
2025-04-02	37.00	40.84	6.10	17.56%	35.26	41.60	80357	31644	11.05%
2025-04-01	32.61	34.74	2.13	6.53%	32.40	35.80	27393	9485	3.77%
2025-03-31	34.46	32.61	-2.34	-6.70%	32.23	34.79	23602	7812	3.25%
2025-03-28	33.85	34.95	1.40	4.17%	33.85	36.02	30813	10806	4.24%
2025-03-27	32.00	33.55	1.42	4.42%	31.10	34.29	20652	6782	2.84%
2025-03-26	32.23	32.13	0.06	0.19%	31.95	32.46	8803	2834	1.21%
2025-03-25	31.80	32.07	-0.01	-0.03%	31.75	32.40	9465	3031	1.30%
2025-03-24	32.98	32.08	-0.80	-2.43%	31.56	33.29	13579	4387	1.87%
2025-03-21	34.72	32.88	-1.74	-5.03%	32.77	34.72	16419	5481	2.26%
2025-03-20	34.93	34.62	-0.19	-0.55%	34.41	35.94	13287	4673	1.83%
2025-03-19	34.06	34.81	0.43	1.25%	34.03	35.80	19503	6804	2.68%
2025-03-18	34.80	34.38	-0.54	-1.55%	34.20	35.32	14256	4958	1.96%
2025-03-17	34.00	34.92	0.85	2.49%	33.90	35.75	20465	7121	2.81%
2025-03-14	33.40	34.07	0.80	2.40%	32.82	34.18	20123	6726	2.77%
2025-03-13	33.40	33.27	-0.62	-1.83%	32.54	33.86	34965	11567	4.81%
2025-03-12	36.20	33.89	-5.35	-13.63%	32.36	36.60	73130	24804	10.06%
2025-03-11	38.36	39.24	0.36	0.93%	38.17	39.80	12532	4888	1.72%
2025-03-10	38.55	38.88	0.07	0.18%	38.25	39.38	15008	5813	2.06%
2025-03-07	39.70	38.81	-0.66	-1.67%	38.41	40.38	28289	11134	3.89%
2025-03-06	36.90	39.47	2.62	7.11%	36.39	40.35	44016	16958	6.05%
2025-03-05	34.99	36.85	2.25	6.50%	34.66	37.94	35492	12988	4.88%
2025-03-04	33.67	34.60	0.99	2.95%	33.66	34.85	13162	4521	1.81%
2025-03-03	33.04	33.61	0.32	0.96%	33.00	34.47	12757	4299	1.75%
2025-02-28	35.34	33.29	-1.73	-4.94%	33.00	35.90	17440	5976	2.40%
2025-02-27	35.01	35.02	-0.33	-0.93%	34.31	35.82	12324	4302	1.69%
2025-02-26	33.77	35.35	1.60	4.74%	33.13	35.48	14973	5152	2.06%
2025-02-25	33.73	33.75	-0.46	-1.34%	33.56	34.19	10028	3389	1.38%
2025-02-24	34.83	34.21	-0.01	-0.03%	33.17	35.17	18610	6405	2.56%
2025-02-21	32.98	34.22	1.54	4.71%	32.78	34.74	24347	8265	3.35%
2025-02-20	32.78	32.68	0.00	0.00%	32.62	33.66	8003	2643	1.10%
2025-02-19	33.27	32.68	-0.26	-0.79%	32.41	33.33	9418	3096	1.30%
2025-02-18	31.48	32.94	1.18	3.72%	31.38	33.79	15311	5032	2.11%
2025-02-17	31.80	31.76	-0.03	-0.09%	31.31	32.21	13334	4221	1.83%
2025-02-14	29.83	31.79	1.93	6.46%	29.83	32.85	17801	5612	2.45%
2025-02-13	30.55	29.86	-0.73	-2.39%	29.83	30.55	6479	1955	0.89%
2025-02-12	30.50	30.59	0.00	0.00%	30.25	30.87	6945	2125	0.96%
2025-02-11	31.37	30.59	-0.64	-2.05%	30.30	31.37	6923	2119	0.95%
2025-02-10	29.38	31.23	1.85	6.30%	29.10	31.33	16835	5132	2.31%
2025-02-07	29.18	29.38	0.38	1.31%	28.88	29.78	13473	3953	1.85%
2025-02-06	28.71	29.00	0.40	1.40%	28.17	29.10	9208	2629	1.27%
2025-02-05	28.58	28.60	0.02	0.07%	28.48	29.26	5752	1660	0.79%
2025-01-27	29.74	28.58	-0.44	-1.52%	28.38	29.85	6284	1808	0.86%
2025-01-24	29.36	29.02	-0.16	-0.55%	28.82	29.39	4847	1407	0.67%
2025-01-23	29.55	29.18	-0.13	-0.44%	28.75	29.98	5626	1660	0.77%
2025-01-22	29.05	29.31	-0.05	-0.17%	28.97	29.47	4018	1175	0.55%
2025-01-21	29.23	29.36	0.30	1.03%	28.90	29.96	7574	2219	1.04%
2025-01-20	28.48	29.06	0.64	2.25%	28.48	30.24	9623	2831	1.32%
2025-01-17	27.37	28.42	0.82	2.97%	27.30	28.49	6985	1954	0.96%
2025-01-16	27.90	27.60	-0.20	-0.72%	27.35	28.29	5020	1393	0.69%
2025-01-15	28.65	27.80	-0.85	-2.97%	27.75	28.85	5067	1419	0.70%
2025-01-14	27.50	28.65	1.18	4.30%	27.21	28.90	9839	2765	1.35%
2025-01-13	26.01	27.47	1.14	4.33%	25.90	27.98	11380	3087	1.56%
2025-01-10	27.56	26.33	-1.09	-3.98%	26.20	27.70	6272	1688	0.86%
2025-01-09	27.20	27.42	0.12	0.44%	26.47	27.83	5288	1450	0.73%
2025-01-08	27.76	27.30	-0.54	-1.94%	26.43	27.90	10222	2790	1.41%
2025-01-07	28.88	27.84	-1.04	-3.60%	27.50	28.95	9541	2673	1.31%
2025-01-06	28.72	28.88	0.17	0.59%	28.04	29.45	5375	1550	0.74%
2025-01-03	29.78	28.71	-1.10	-3.69%	28.36	30.02	7762	2278	1.07%
2025-01-02	30.71	29.81	-0.90	-2.93%	29.70	30.84	7751	2341	1.07%
2024-12-31	30.97	30.71	0.24	0.79%	30.35	32.00	13589	4204	1.87%
2024-12-30	30.60	30.47	0.25	0.83%	29.85	30.74	7242	2202	1.00%
2024-12-27	30.04	30.22	0.23	0.77%	29.81	30.85	8596	2612	1.18%
2024-12-26	30.84	29.99	-0.45	-1.48%	29.91	30.84	7139	2162	0.98%