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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.17 | 4.29 | 4.05 | 4.10 | -4.21% | 9.67 | 9.29% |
| 2026-04-20 | 4.05 | 4.34 | 4.03 | 4.28 | +2.64% | 15.04 | 14.38% |
| 2026-04-17 | 4.25 | 4.44 | 4.12 | 4.17 | -5.23% | 17.05 | 16.01% |
| 2026-04-16 | 4.70 | 4.88 | 4.40 | 4.40 | -0.90% | 28.33 | 24.21% |
| 2026-04-15 | 4.28 | 4.44 | 4.01 | 4.44 | +9.90% | 19.74 | 18.16% |
| 2026-04-14 | 3.70 | 4.04 | 3.62 | 4.04 | +10.08% | 9.92 | 10.19% |
| 2026-04-13 | 3.71 | 3.85 | 3.58 | 3.67 | -2.39% | 5.31 | 5.75% |
| 2026-04-10 | 3.67 | 3.89 | 3.62 | 3.76 | +0.27% | 6.39 | 6.78% |
| 2026-04-09 | 3.76 | 4.09 | 3.71 | 3.75 | +0.27% | 9.50 | 9.71% |
| 2026-04-08 | 3.87 | 3.95 | 3.71 | 3.74 | -3.36% | 8.45 | 8.83% |
| 2026-04-07 | 3.60 | 3.87 | 3.47 | 3.87 | +9.94% | 9.20 | 9.64% |
| 2026-04-03 | 3.58 | 3.62 | 3.51 | 3.52 | -2.22% | 1.42 | 1.59% |
| 2026-04-02 | 3.59 | 3.63 | 3.56 | 3.60 | +0.28% | 1.92 | 2.12% |
| 2026-04-01 | 3.53 | 3.59 | 3.49 | 3.59 | +1.99% | 1.81 | 2.02% |
| 2026-03-31 | 3.44 | 3.57 | 3.44 | 3.52 | +2.03% | 1.56 | 1.76% |
| 2026-03-30 | 3.39 | 3.46 | 3.38 | 3.45 | +1.17% | 0.98 | 1.14% |
| 2026-03-27 | 3.30 | 3.42 | 3.30 | 3.41 | +2.40% | 1.11 | 1.31% |
| 2026-03-26 | 3.34 | 3.40 | 3.32 | 3.33 | -0.30% | 0.73 | 0.87% |
| 2026-03-25 | 3.31 | 3.36 | 3.30 | 3.34 | +0.91% | 0.75 | 0.89% |
| 2026-03-24 | 3.26 | 3.32 | 3.23 | 3.31 | +2.48% | 0.75 | 0.91% |