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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.00 | 4.07 | 3.98 | 4.02 | +0.50% | 2.39 | 2.36% |
| 2025-07-21 | 3.95 | 4.02 | 3.93 | 4.00 | +1.27% | 1.99 | 1.99% |
| 2025-07-18 | 3.94 | 3.96 | 3.89 | 3.95 | +0.25% | 1.82 | 1.84% |
| 2025-07-17 | 3.89 | 4.01 | 3.87 | 3.94 | +1.81% | 2.90 | 2.93% |
| 2025-07-16 | 3.81 | 3.88 | 3.81 | 3.87 | +1.57% | 1.80 | 1.85% |
| 2025-07-15 | 3.85 | 3.87 | 3.77 | 3.81 | -1.30% | 1.58 | 1.65% |
| 2025-07-14 | 3.86 | 3.90 | 3.85 | 3.86 | 0.00% | 1.64 | 1.67% |
| 2025-07-11 | 3.84 | 3.87 | 3.82 | 3.86 | +0.52% | 1.90 | 1.96% |
| 2025-07-10 | 3.79 | 3.87 | 3.78 | 3.84 | +1.59% | 1.96 | 2.03% |
| 2025-07-09 | 3.79 | 3.82 | 3.77 | 3.78 | -0.79% | 1.45 | 1.52% |
| 2025-07-08 | 3.80 | 3.86 | 3.76 | 3.81 | +0.26% | 1.99 | 2.08% |
| 2025-07-07 | 3.84 | 3.87 | 3.78 | 3.80 | -1.04% | 1.48 | 1.54% |
| 2025-07-04 | 3.84 | 3.85 | 3.80 | 3.84 | 0.00% | 1.49 | 1.55% |
| 2025-07-03 | 3.75 | 3.85 | 3.75 | 3.84 | +2.13% | 2.08 | 2.17% |
| 2025-07-02 | 3.75 | 3.79 | 3.74 | 3.76 | -0.27% | 1.34 | 1.42% |
| 2025-07-01 | 3.67 | 3.77 | 3.67 | 3.77 | +2.45% | 2.41 | 2.56% |
| 2025-06-30 | 3.69 | 3.70 | 3.65 | 3.68 | 0.00% | 1.06 | 1.14% |
| 2025-06-27 | 3.64 | 3.73 | 3.64 | 3.68 | +1.10% | 1.61 | 1.73% |
| 2025-06-26 | 3.69 | 3.69 | 3.63 | 3.64 | -1.09% | 1.06 | 1.15% |
| 2025-06-25 | 3.68 | 3.69 | 3.62 | 3.68 | 0.00% | 1.39 | 1.51% |