海创药业（688302）历史行情

以下为海创药业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	32.680	33.340	33.800	32.250	1.050	3.252%	163.02万	0.54亿	1.646%
2026-10-01	32.680	33.340	33.800	32.250	1.050	3.252%	163.02万	0.54亿	1.646%
2026-09-30	32.680	33.340	33.800	32.250	1.050	3.252%	163.02万	0.00亿	0.000%
2026-09-29	31.540	32.290	32.970	31.510	0.420	1.318%	108.90万	0.00亿	0.000%
2026-09-28	32.000	31.870	33.330	31.560	-1.020	-3.101%	112.56万	0.00亿	0.000%
2026-09-27	33.610	32.890	33.960	32.210	-0.760	-2.259%	150.62万	0.49亿	1.521%
2026-09-24	33.610	32.890	33.960	32.210	-0.760	-2.259%	150.62万	0.00亿	0.000%
2026-09-23	33.450	33.650	34.110	33.410	0.050	0.149%	126.37万	0.00亿	0.000%
2026-09-22	32.850	33.600	34.170	32.330	0.670	2.035%	206.00万	0.00亿	0.000%
2026-09-21	30.990	32.930	33.090	30.990	1.940	6.260%	246.10万	0.00亿	0.000%
2026-09-18	30.900	30.990	31.580	30.300	0.550	1.807%	116.74万	0.00亿	0.000%
2026-09-17	30.360	30.440	30.790	30.030	0.130	0.429%	84.43万	0.00亿	0.000%
2026-09-16	29.300	30.310	30.400	29.210	0.760	2.572%	86.43万	0.00亿	0.000%
2026-09-15	29.730	29.550	29.930	29.300	-0.170	-0.572%	79.09万	0.00亿	0.000%
2026-09-14	28.920	29.720	30.310	28.710	0.590	2.025%	141.43万	0.00亿	0.000%
2026-09-11	29.860	29.130	30.030	28.680	-1.030	-3.415%	133.62万	0.00亿	0.000%
2026-09-10	30.570	30.160	30.570	29.800	-0.490	-1.599%	103.11万	0.00亿	0.000%
2026-09-09	31.010	30.650	31.110	30.570	-0.510	-1.637%	105.28万	0.00亿	0.000%
2026-09-08	31.130	31.160	31.390	30.640	0.150	0.484%	125.87万	0.00亿	0.000%
2026-09-07	31.310	31.010	31.660	30.710	-0.370	-1.179%	160.68万	0.00亿	0.000%
2026-09-04	32.200	31.380	32.840	31.210	-0.830	-2.577%	202.30万	0.00亿	0.000%
2026-09-03	32.110	32.210	32.450	31.640	-0.050	-0.155%	135.39万	0.00亿	0.000%
2026-09-02	33.100	32.260	33.100	31.950	-0.650	-1.975%	194.28万	0.00亿	0.000%
2026-09-01	33.000	32.910	34.450	32.820	-0.150	-0.454%	231.67万	0.00亿	0.000%
2026-08-31	33.880	33.060	33.880	32.490	-0.760	-2.247%	159.38万	0.00亿	0.000%
2026-08-28	34.500	33.820	34.590	33.690	-0.420	-1.227%	118.42万	0.00亿	0.000%
2026-08-27	34.500	34.240	34.500	33.200	-0.310	-0.897%	170.87万	0.00亿	0.000%
2026-08-26	35.050	34.550	35.800	34.000	-0.490	-1.398%	151.66万	0.00亿	0.000%
2026-08-25	34.700	35.040	35.160	33.600	0.380	1.096%	125.50万	0.00亿	0.000%
2026-08-24	36.360	34.660	36.770	34.310	-1.810	-4.963%	153.62万	0.00亿	0.000%
2026-08-21	37.500	36.470	37.800	36.090	-1.610	-4.228%	204.02万	0.00亿	0.000%
2026-08-20	37.250	38.080	38.700	36.920	2.570	7.237%	356.82万	0.00亿	0.000%
2026-08-19	38.520	35.510	38.520	35.160	-2.380	-6.281%	189.38万	0.00亿	0.000%
2026-08-18	38.170	37.890	38.440	37.280	-0.260	-0.682%	144.82万	0.00亿	0.000%
2026-08-17	38.040	38.150	38.450	37.160	-0.060	-0.157%	147.51万	0.00亿	0.000%
2026-08-14	38.600	38.210	39.700	37.690	-0.390	-1.010%	181.85万	0.00亿	0.000%
2026-08-13	38.480	38.600	39.670	37.750	0.440	1.153%	203.99万	0.00亿	0.000%
2026-08-12	37.960	38.160	39.300	37.820	-0.210	-0.547%	155.12万	0.00亿	0.000%
2026-08-11	37.890	38.370	39.100	36.800	0.810	2.157%	225.76万	0.00亿	0.000%
2026-08-10	38.020	37.560	38.500	36.870	0.360	0.968%	213.45万	0.00亿	0.000%
2026-08-07	34.490	37.200	37.340	34.200	2.900	8.455%	305.17万	0.00亿	0.000%
2026-08-06	35.600	34.300	35.600	33.830	0.050	0.146%	137.14万	0.00亿	0.000%
2026-08-05	33.040	34.250	34.340	33.040	1.100	3.318%	139.07万	0.00亿	0.000%
2026-08-04	32.420	33.150	33.580	32.200	0.750	2.315%	140.41万	0.00亿	0.000%
2026-08-03	32.500	32.400	33.230	32.250	-0.360	-1.099%	101.07万	0.00亿	0.000%
2026-07-31	32.600	32.760	33.280	32.500	0.780	2.439%	118.06万	0.00亿	0.000%
2026-07-30	33.610	31.980	34.170	31.930	-1.640	-4.878%	156.03万	0.00亿	0.000%
2026-07-29	33.260	33.620	34.100	32.800	0.410	1.235%	109.53万	0.00亿	0.000%
2026-07-28	34.290	33.210	34.930	33.050	-1.500	-4.322%	116.04万	0.00亿	0.000%
2026-07-27	33.780	34.710	35.550	33.780	0.480	1.402%	125.73万	0.00亿	0.000%
2026-07-24	35.470	34.230	35.980	34.200	-1.840	-5.101%	136.12万	0.00亿	0.000%
2026-07-23	36.310	36.070	37.490	35.660	-0.780	-2.117%	161.04万	0.00亿	0.000%
2026-07-22	36.210	36.850	38.190	36.020	0.640	1.767%	204.97万	0.00亿	0.000%
2026-07-21	36.830	36.210	36.830	34.440	-0.620	-1.683%	246.89万	0.00亿	0.000%
2026-07-20	37.000	36.830	38.300	36.110	-0.170	-0.459%	248.39万	0.00亿	0.000%
2026-07-17	42.000	37.000	42.800	36.800	-6.430	-14.805%	467.48万	0.00亿	0.000%
2026-07-16	41.540	43.430	45.390	41.180	3.940	9.977%	553.97万	0.00亿	0.000%
2026-07-15	38.330	39.490	40.940	37.600	1.160	3.026%	264.26万	0.00亿	0.000%
2026-07-14	37.810	38.330	38.630	36.060	0.630	1.671%	178.80万	0.00亿	0.000%
2026-07-13	38.610	37.700	40.000	37.400	-0.900	-2.332%	155.94万	0.00亿	0.000%
2026-07-10	37.720	38.600	39.500	36.500	0.800	2.116%	197.69万	0.00亿	0.000%
2026-07-09	37.010	37.800	38.700	36.590	0.350	0.935%	146.93万	0.00亿	0.000%
2026-07-08	37.720	37.450	38.970	37.450	-0.400	-1.057%	137.05万	0.00亿	0.000%
2026-07-07	38.500	37.850	39.800	37.710	-2.250	-5.611%	183.38万	0.00亿	0.000%
2026-07-06	39.190	40.100	41.380	38.750	0.700	1.777%	322.67万	0.00亿	0.000%
2026-07-03	38.720	39.400	39.650	37.910	1.430	3.766%	262.72万	0.00亿	0.000%
2026-07-02	37.600	37.970	39.500	37.500	0.320	0.850%	274.11万	0.00亿	0.000%
2026-07-01	35.010	37.650	37.650	34.100	2.480	7.051%	289.73万	0.00亿	0.000%
2026-06-30	34.910	35.170	36.530	34.230	0.120	0.342%	159.89万	0.00亿	0.000%
2026-06-29	33.070	35.050	35.420	31.900	1.990	6.019%	274.79万	0.00亿	0.000%
2026-06-26	34.580	33.060	34.880	32.660	-1.820	-5.218%	151.55万	0.00亿	0.000%
2026-06-25	35.200	34.880	35.450	33.700	-0.390	-1.106%	149.11万	0.00亿	0.000%
2026-06-24	35.810	35.270	36.380	35.000	-0.310	-0.871%	135.73万	0.00亿	0.000%
2026-06-23	34.610	35.580	36.530	34.070	0.940	2.714%	201.98万	0.00亿	0.000%
2026-06-22	35.010	34.640	35.430	33.020	-0.910	-2.560%	253.50万	0.00亿	0.000%
2026-06-18	34.010	35.550	35.800	33.600	1.200	3.493%	188.63万	0.00亿	0.000%
2026-06-17	34.730	34.350	35.610	34.160	-0.380	-1.094%	147.44万	0.00亿	0.000%
2026-06-16	33.700	34.730	35.330	33.230	1.300	3.889%	193.75万	0.00亿	0.000%
2026-06-15	34.550	33.430	34.820	33.140	-0.840	-2.451%	114.11万	0.00亿	0.000%
2026-06-12	33.780	34.270	34.600	33.240	0.860	2.574%	104.52万	0.00亿	0.000%
2026-06-11	34.270	33.410	34.560	32.690	-0.890	-2.595%	104.70万	0.00亿	0.000%
2026-06-10	34.700	34.300	34.990	33.150	-0.420	-1.210%	116.60万	0.00亿	0.000%
2026-06-09	35.080	34.720	35.550	34.400	-0.160	-0.459%	108.69万	0.00亿	0.000%
2026-06-08	37.350	34.880	37.700	33.510	-2.830	-7.505%	254.57万	0.00亿	0.000%
2026-06-05	38.250	37.710	39.120	37.510	-0.230	-0.606%	88.94万	0.00亿	0.000%
2026-06-04	39.100	37.940	39.170	37.800	-1.260	-3.214%	84.84万	0.00亿	0.000%
2026-06-03	40.040	39.200	40.040	38.560	-0.850	-2.122%	95.96万	0.00亿	0.000%
2026-06-02	41.000	40.050	41.290	39.950	-0.950	-2.317%	80.34万	0.00亿	0.000%
2026-06-01	39.880	41.000	41.230	39.160	1.260	3.171%	118.61万	0.00亿	0.000%
2026-05-29	39.500	39.740	40.680	38.690	0.060	0.151%	131.26万	0.00亿	0.000%
2026-05-28	40.980	39.680	40.980	38.880	-1.150	-2.817%	135.75万	0.00亿	0.000%
2026-05-27	41.870	40.830	41.870	40.370	-0.430	-1.042%	101.07万	0.00亿	0.000%
2026-05-26	42.380	41.260	42.980	40.860	-1.140	-2.689%	134.60万	0.00亿	0.000%
2026-05-25	43.300	42.400	43.680	41.680	-0.450	-1.050%	156.20万	0.00亿	0.000%
2026-05-22	43.590	42.850	43.590	40.880	-0.440	-1.016%	195.05万	0.00亿	0.000%
2026-05-21	43.480	43.290	44.360	42.300	0.030	0.069%	166.67万	0.00亿	0.000%
2026-05-20	43.800	43.260	43.980	42.790	-0.570	-1.300%	83.96万	0.00亿	0.000%
2026-05-19	43.690	43.830	44.080	43.200	0.280	0.643%	73.01万	0.00亿	0.000%
2026-05-18	43.990	43.550	44.500	43.030	-0.150	-0.343%	93.99万	0.00亿	0.000%
2026-05-15	44.090	43.700	44.090	43.100	-0.080	-0.183%	112.01万	0.00亿	0.000%
2026-05-14	44.950	43.780	45.790	43.560	-0.970	-2.168%	121.67万	0.00亿	0.000%
2026-05-13	45.920	44.750	46.180	44.580	-1.150	-2.505%	153.36万	0.00亿	0.000%
2026-05-12	45.930	45.900	46.300	45.110	0.190	0.416%	168.95万	0.00亿	0.000%
2026-05-11	45.410	45.710	46.270	44.520	0.280	0.616%	199.19万	0.00亿	0.000%
2026-05-08	44.130	45.430	47.070	43.510	1.290	2.923%	240.41万	0.00亿	0.000%
2026-05-07	44.080	44.140	44.650	43.760	0.080	0.182%	141.12万	0.00亿	0.000%
2026-05-06	43.790	44.060	44.990	43.000	0.060	0.136%	177.00万	0.00亿	0.000%
2026-04-30	40.950	44.000	44.200	40.610	3.240	7.949%	234.52万	0.00亿	0.000%
2026-04-29	40.750	40.760	41.350	40.660	-0.200	-0.488%	101.89万	0.00亿	0.000%
2026-04-28	41.800	40.960	42.730	40.200	-0.070	-0.171%	164.60万	0.00亿	0.000%
2026-04-27	45.900	41.030	46.660	40.950	-5.680	-12.160%	312.21万	0.00亿	0.000%
2026-04-24	46.860	46.710	48.380	45.060	-0.420	-0.891%	235.85万	0.00亿	0.000%
2026-04-23	45.000	47.130	47.250	44.550	2.140	4.757%	239.43万	0.00亿	0.000%
2026-04-22	44.010	44.990	45.010	44.010	0.700	1.580%	84.47万	0.00亿	0.000%
2026-04-21	45.350	44.290	45.490	44.200	-1.040	-2.294%	103.76万	0.00亿	0.000%
2026-04-20	46.580	45.330	46.580	45.150	-1.100	-2.369%	133.78万	0.00亿	0.000%
2026-04-17	47.500	46.430	47.590	46.300	-1.160	-2.437%	178.14万	0.00亿	0.000%
2026-04-16	46.250	47.590	48.480	45.560	1.120	2.410%	283.44万	0.00亿	0.000%
2026-04-15	46.880	46.470	47.170	45.590	0.290	0.628%	221.22万	0.00亿	0.000%
2026-04-14	45.100	46.180	46.720	44.280	1.080	2.395%	201.43万	0.00亿	0.000%
2026-04-13	44.120	45.100	45.480	43.280	0.980	2.221%	170.14万	0.00亿	0.000%
2026-04-10	44.470	44.120	45.050	43.950	-0.170	-0.384%	131.92万	0.00亿	0.000%
2026-04-09	45.000	44.290	45.980	44.070	-0.690	-1.534%	160.69万	0.00亿	0.000%
2026-04-08	44.060	44.980	45.200	43.640	1.360	3.118%	175.00万	0.00亿	0.000%
2026-04-07	44.900	43.620	44.900	43.430	0.000	0.000%	139.35万	0.00亿	0.000%
2026-04-03	43.990	45.000	45.000	42.420	0.000	0.000%	231.02万	0.00亿	0.000%
2026-04-02	44.530	44.150	45.100	43.880	0.000	0.000%	237.90万	0.00亿	0.000%
2026-04-01	43.700	45.070	45.880	43.350	0.000	0.000%	398.19万	0.00亿	0.000%