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
2026-06-26	34.58	33.06	-1.82	-5.22%	32.66	34.88	15155	5046	1.53%
2026-06-25	35.20	34.88	-0.39	-1.11%	33.70	35.45	14911	5151	1.51%
2026-06-24	35.81	35.27	-0.31	-0.87%	35.00	36.38	13573	4831	1.37%
2026-06-23	34.61	35.58	0.94	2.71%	34.07	36.53	20198	7225	2.04%
2026-06-22	35.01	34.64	-0.91	-2.56%	33.02	35.43	25350	8606	2.56%
2026-06-18	34.01	35.55	1.20	3.49%	33.60	35.80	18863	6602	1.91%
2026-06-17	34.73	34.35	-0.38	-1.09%	34.16	35.61	14744	5120	1.49%
2026-06-16	33.70	34.73	1.30	3.89%	33.23	35.33	19375	6658	1.96%
2026-06-15	34.55	33.43	-0.84	-2.45%	33.14	34.82	11411	3842	1.15%
2026-06-12	33.78	34.27	0.86	2.57%	33.24	34.60	10452	3563	1.06%
2026-06-11	34.27	33.41	-0.89	-2.59%	32.69	34.56	10470	3487	1.06%
2026-06-10	34.70	34.30	-0.42	-1.21%	33.15	34.99	11660	3967	1.18%
2026-06-09	35.08	34.72	-0.16	-0.46%	34.40	35.55	10869	3786	1.10%
2026-06-08	37.35	34.88	-2.83	-7.50%	33.51	37.70	25457	9016	2.57%
2026-06-05	38.25	37.71	-0.23	-0.61%	37.51	39.12	8894	3387	0.90%
2026-06-04	39.10	37.94	-1.26	-3.21%	37.80	39.17	8484	3243	0.86%
2026-06-03	40.04	39.20	-0.85	-2.12%	38.56	40.04	9596	3782	0.97%
2026-06-02	41.00	40.05	-0.95	-2.32%	39.95	41.29	8034	3241	0.81%
2026-06-01	39.88	41.00	1.26	3.17%	39.16	41.23	11861	4796	1.20%
2026-05-29	39.50	39.74	0.06	0.15%	38.69	40.68	13126	5211	1.33%
2026-05-28	40.98	39.68	-1.15	-2.82%	38.88	40.98	13575	5369	1.37%
2026-05-27	41.87	40.83	-0.43	-1.04%	40.37	41.87	10107	4123	1.02%
2026-05-26	42.38	41.26	-1.14	-2.69%	40.86	42.98	13460	5626	1.36%
2026-05-25	43.30	42.40	-0.45	-1.05%	41.68	43.68	15620	6626	1.58%
2026-05-22	43.59	42.85	-0.44	-1.02%	40.88	43.59	19505	8178	1.97%
2026-05-21	43.48	43.29	0.03	0.07%	42.30	44.36	16667	7265	1.68%
2026-05-20	43.80	43.26	-0.57	-1.30%	42.79	43.98	8396	3634	0.85%
2026-05-19	43.69	43.83	0.28	0.64%	43.20	44.08	7301	3187	0.74%
2026-05-18	43.99	43.55	-0.15	-0.34%	43.03	44.50	9399	4100	0.95%
2026-05-15	44.09	43.70	-0.08	-0.18%	43.10	44.09	11201	4884	1.13%
2026-05-14	44.95	43.78	-0.97	-2.17%	43.56	45.79	12167	5417	1.23%
2026-05-13	45.92	44.75	-1.15	-2.51%	44.58	46.18	15336	6895	1.55%
2026-05-12	45.93	45.90	0.19	0.42%	45.11	46.30	16895	7750	1.71%
2026-05-11	45.41	45.71	0.28	0.62%	44.52	46.27	19919	9040	2.01%
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%