哈药股份 sh.600664
3.38
+0.90%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.35 | 3.40 | 3.32 | 3.38 | +0.90% | 1.48 | 1.75% |
| 2026-05-21 | 3.44 | 3.47 | 3.34 | 3.35 | -2.62% | 2.05 | 2.38% |
| 2026-05-20 | 3.53 | 3.53 | 3.43 | 3.44 | -3.10% | 2.48 | 2.85% |
| 2026-05-19 | 3.52 | 3.56 | 3.50 | 3.55 | +0.57% | 1.88 | 2.11% |
| 2026-05-18 | 3.63 | 3.63 | 3.51 | 3.53 | -3.02% | 3.20 | 3.59% |
| 2026-05-15 | 3.68 | 3.71 | 3.61 | 3.64 | -1.09% | 3.05 | 3.31% |
| 2026-05-14 | 3.85 | 3.96 | 3.68 | 3.68 | -5.15% | 5.89 | 6.16% |
| 2026-05-13 | 3.87 | 3.93 | 3.82 | 3.88 | -0.26% | 4.51 | 4.62% |
| 2026-05-12 | 3.94 | 4.02 | 3.85 | 3.89 | -2.99% | 6.92 | 7.03% |
| 2026-05-11 | 3.81 | 4.09 | 3.75 | 4.01 | +6.65% | 10.18 | 10.38% |
| 2026-05-08 | 3.68 | 3.77 | 3.68 | 3.76 | +2.73% | 4.65 | 4.95% |
| 2026-05-07 | 3.62 | 3.66 | 3.59 | 3.66 | +1.10% | 2.82 | 3.07% |
| 2026-05-06 | 3.59 | 3.63 | 3.58 | 3.62 | +1.12% | 2.70 | 2.97% |
| 2026-04-30 | 3.66 | 3.67 | 3.58 | 3.58 | -2.72% | 3.62 | 3.98% |
| 2026-04-29 | 3.65 | 3.69 | 3.58 | 3.68 | -0.27% | 3.52 | 3.82% |
| 2026-04-28 | 3.66 | 3.77 | 3.65 | 3.69 | +0.55% | 4.14 | 4.44% |
| 2026-04-27 | 3.67 | 3.69 | 3.62 | 3.67 | -0.81% | 4.00 | 4.35% |
| 2026-04-24 | 3.82 | 3.83 | 3.70 | 3.70 | -4.64% | 5.87 | 6.22% |
| 2026-04-23 | 3.86 | 3.95 | 3.77 | 3.88 | -1.27% | 7.00 | 7.21% |
| 2026-04-22 | 4.00 | 4.01 | 3.87 | 3.93 | -4.15% | 8.58 | 8.67% |