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
2026-05-08	44.13	45.43	1.29	2.92%	43.51	47.07	24041	10964	2.43%
2026-05-07	44.08	44.14	0.08	0.18%	43.76	44.65	14112	6235	1.43%
2026-05-06	43.79	44.06	0.06	0.14%	43.00	44.99	17700	7803	1.79%
2026-04-30	40.95	44.00	3.24	7.95%	40.61	44.20	23452	9947	2.37%
2026-04-29	40.75	40.76	-0.20	-0.49%	40.66	41.35	10189	4174	1.03%
2026-04-28	41.80	40.96	-0.07	-0.17%	40.20	42.73	16460	6824	1.66%
2026-04-27	45.90	41.03	-5.68	-12.16%	40.95	46.66	31221	13171	3.15%
2026-04-24	46.86	46.71	-0.42	-0.89%	45.06	48.38	23585	11018	2.38%
2026-04-23	45.00	47.13	2.14	4.76%	44.55	47.25	23943	11084	2.42%
2026-04-22	44.01	44.99	0.70	1.58%	44.01	45.01	8447	3770	0.85%
2026-04-21	45.35	44.29	-1.04	-2.29%	44.20	45.49	10376	4627	1.05%
2026-04-20	46.58	45.33	-1.10	-2.37%	45.15	46.58	13378	6093	1.35%
2026-04-17	47.50	46.43	-1.16	-2.44%	46.30	47.59	17814	8317	1.80%
2026-04-16	46.25	47.59	1.12	2.41%	45.56	48.48	28344	13372	2.86%
2026-04-15	46.88	46.47	0.29	0.63%	45.59	47.17	22122	10285	2.23%
2026-04-14	45.10	46.18	1.08	2.39%	44.28	46.72	20143	9152	2.03%
2026-04-13	44.12	45.10	0.98	2.22%	43.28	45.48	17014	7571	1.72%
2026-04-10	44.47	44.12	-0.17	-0.38%	43.95	45.05	13192	5854	1.33%
2026-04-09	45.00	44.29	-0.69	-1.53%	44.07	45.98	16069	7221	1.62%
2026-04-08	44.06	44.98	1.36	3.12%	43.64	45.20	17500	7800	1.77%
2026-04-07	44.90	43.62	-1.38	-3.07%	43.43	44.90	13935	6116	1.41%
2026-04-03	43.99	45.00	0.85	1.93%	42.42	45.00	23102	10063	2.33%
2026-04-02	44.53	44.15	-0.92	-2.04%	43.88	45.10	23790	10571	2.40%
2026-04-01	43.70	45.07	1.05	2.39%	43.35	45.88	39819	17865	4.02%
2026-03-31	40.58	44.02	3.70	9.18%	39.99	45.20	48389	20581	4.89%
2026-03-30	40.37	40.32	-0.38	-0.93%	39.90	41.18	26410	10691	2.67%
2026-03-27	38.61	40.70	2.76	7.27%	38.21	42.80	31041	12613	3.13%
2026-03-26	38.80	37.94	-0.75	-1.94%	37.72	39.73	6929	2675	0.70%
2026-03-25	39.47	38.69	-0.02	-0.05%	38.20	39.67	6869	2684	0.69%
2026-03-24	36.52	38.71	2.19	6.00%	36.52	38.80	11729	4414	1.18%
2026-03-23	37.99	36.52	-2.32	-5.97%	36.20	38.68	14664	5488	1.48%
2026-03-20	40.29	38.84	-1.71	-4.22%	38.81	41.13	10619	4215	1.07%
2026-03-19	41.65	40.55	-1.26	-3.01%	40.21	41.80	8759	3580	0.88%
2026-03-18	41.34	41.81	0.61	1.48%	40.80	41.88	7873	3254	0.80%
2026-03-17	42.11	41.20	-0.87	-2.07%	41.08	42.58	8048	3375	0.81%
2026-03-16	41.41	42.07	0.67	1.62%	41.18	42.07	6164	2564	0.62%
2026-03-13	41.85	41.40	-0.30	-0.72%	41.05	42.12	7947	3297	0.80%
2026-03-12	42.65	41.70	-1.32	-3.07%	41.60	43.02	8774	3693	0.89%
2026-03-11	43.40	43.02	-0.63	-1.44%	42.90	43.93	11204	4853	1.13%
2026-03-10	42.05	43.65	1.62	3.85%	42.05	43.92	13242	5741	1.34%
2026-03-09	42.53	42.03	-0.57	-1.34%	41.20	42.53	13023	5446	1.32%
2026-03-06	40.29	42.60	1.98	4.87%	40.29	42.68	14627	6154	1.48%
2026-03-05	41.31	40.62	0.12	0.30%	40.30	41.58	12807	5233	1.29%
2026-03-04	40.17	40.50	0.35	0.87%	39.85	40.84	12488	5039	1.26%
2026-03-03	42.47	40.15	-2.14	-5.06%	40.00	42.88	19512	8007	1.97%
2026-03-02	43.00	42.29	-1.90	-4.30%	42.24	44.10	13539	5791	1.37%
2026-02-27	43.53	44.19	0.19	0.43%	43.49	44.25	6971	3061	0.70%
2026-02-26	45.30	44.00	-1.18	-2.61%	43.79	45.38	14205	6275	1.43%
2026-02-25	44.83	45.18	0.36	0.80%	44.52	45.30	8149	3653	0.82%
2026-02-24	45.50	44.82	-0.28	-0.62%	44.36	45.63	6518	2919	0.66%
2026-02-13	45.20	45.10	-0.31	-0.68%	45.05	45.80	5885	2673	0.59%
2026-02-12	45.43	45.41	-0.04	-0.09%	44.90	45.85	8639	3919	0.87%
2026-02-11	45.94	45.45	-0.65	-1.41%	45.45	46.45	6645	3044	0.67%
2026-02-10	46.31	46.10	-0.22	-0.47%	45.82	47.16	9967	4638	1.01%
2026-02-09	46.30	46.32	0.49	1.07%	45.75	46.77	6100	2817	0.62%
2026-02-06	46.67	45.83	-0.18	-0.39%	45.75	46.67	8867	4087	0.90%
2026-02-05	45.56	46.01	0.13	0.28%	45.36	46.44	8023	3675	0.81%
2026-02-04	45.41	45.88	0.19	0.42%	45.41	46.40	12611	5799	1.27%
2026-02-03	45.63	45.69	0.79	1.76%	44.84	45.90	10160	4605	1.03%
2026-02-02	45.95	44.90	-1.10	-2.39%	44.80	46.46	10807	4925	1.09%
2026-01-30	46.29	46.00	-0.13	-0.28%	45.50	47.05	12306	5671	1.24%
2026-01-29	47.05	46.13	-1.10	-2.33%	45.81	48.30	17152	8022	1.73%
2026-01-28	47.70	47.23	-0.92	-1.91%	47.12	48.42	10371	4937	1.05%