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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.94 | 4.08 | 3.94 | 4.00 | +1.27% | 3.66 | 3.61% |
| 2025-08-18 | 3.94 | 3.98 | 3.93 | 3.95 | +0.25% | 2.04 | 2.05% |
| 2025-08-15 | 3.90 | 3.94 | 3.89 | 3.94 | +1.03% | 2.06 | 2.09% |
| 2025-08-14 | 3.98 | 4.00 | 3.90 | 3.90 | -2.01% | 2.01 | 2.03% |
| 2025-08-13 | 3.95 | 4.04 | 3.91 | 3.98 | +0.76% | 2.03 | 2.03% |
| 2025-08-12 | 3.98 | 4.01 | 3.94 | 3.95 | -0.75% | 1.78 | 1.78% |
| 2025-08-11 | 3.92 | 3.99 | 3.91 | 3.98 | +1.53% | 2.08 | 2.09% |
| 2025-08-08 | 3.89 | 3.93 | 3.87 | 3.92 | +0.77% | 1.60 | 1.62% |
| 2025-08-07 | 3.94 | 3.95 | 3.87 | 3.89 | -1.02% | 1.68 | 1.71% |
| 2025-08-06 | 3.99 | 4.03 | 3.90 | 3.93 | -1.50% | 2.29 | 2.30% |
| 2025-08-05 | 4.03 | 4.09 | 3.97 | 3.99 | -0.99% | 2.13 | 2.10% |
| 2025-08-04 | 4.02 | 4.07 | 3.92 | 4.03 | -0.25% | 2.52 | 2.52% |
| 2025-08-01 | 4.03 | 4.15 | 4.01 | 4.04 | -0.25% | 2.55 | 2.48% |
| 2025-07-31 | 4.08 | 4.13 | 4.02 | 4.05 | -0.74% | 2.88 | 2.81% |
| 2025-07-30 | 4.04 | 4.13 | 4.01 | 4.08 | +0.74% | 3.07 | 2.99% |
| 2025-07-29 | 4.02 | 4.06 | 3.94 | 4.05 | +1.76% | 3.09 | 3.06% |
| 2025-07-28 | 3.97 | 4.04 | 3.95 | 3.98 | +0.25% | 1.87 | 1.87% |
| 2025-07-25 | 4.03 | 4.06 | 3.96 | 3.97 | -1.24% | 2.10 | 2.08% |
| 2025-07-24 | 3.97 | 4.05 | 3.97 | 4.02 | +1.26% | 2.02 | 2.00% |
| 2025-07-23 | 3.99 | 4.02 | 3.95 | 3.97 | -1.24% | 2.24 | 2.23% |