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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.52 | 3.53 | 3.49 | 3.50 | -0.57% | 0.79 | 0.90% |
| 2026-01-15 | 3.54 | 3.54 | 3.50 | 3.52 | -0.56% | 0.74 | 0.84% |
| 2026-01-14 | 3.57 | 3.60 | 3.52 | 3.54 | -0.84% | 1.49 | 1.66% |
| 2026-01-13 | 3.57 | 3.62 | 3.56 | 3.57 | +0.28% | 1.66 | 1.84% |
| 2026-01-12 | 3.54 | 3.57 | 3.52 | 3.56 | +0.56% | 1.09 | 1.22% |
| 2026-01-09 | 3.52 | 3.54 | 3.51 | 3.54 | +0.85% | 0.93 | 1.05% |
| 2026-01-08 | 3.50 | 3.52 | 3.49 | 3.51 | +0.29% | 0.67 | 0.76% |
| 2026-01-07 | 3.53 | 3.54 | 3.49 | 3.50 | -0.85% | 0.71 | 0.81% |
| 2026-01-06 | 3.51 | 3.53 | 3.50 | 3.53 | +0.57% | 0.83 | 0.94% |
| 2026-01-05 | 3.45 | 3.51 | 3.45 | 3.51 | +1.74% | 0.72 | 0.82% |
| 2025-12-31 | 3.48 | 3.49 | 3.45 | 3.45 | -1.15% | 0.59 | 0.68% |
| 2025-12-30 | 3.49 | 3.50 | 3.47 | 3.49 | 0.00% | 0.68 | 0.78% |
| 2025-12-29 | 3.53 | 3.54 | 3.49 | 3.49 | -1.41% | 0.73 | 0.83% |
| 2025-12-26 | 3.56 | 3.57 | 3.53 | 3.54 | -0.56% | 0.69 | 0.77% |
| 2025-12-25 | 3.54 | 3.56 | 3.53 | 3.56 | +0.56% | 0.44 | 0.49% |
| 2025-12-24 | 3.55 | 3.56 | 3.52 | 3.54 | 0.00% | 0.50 | 0.57% |
| 2025-12-23 | 3.57 | 3.59 | 3.53 | 3.54 | -1.12% | 0.63 | 0.71% |
| 2025-12-22 | 3.59 | 3.60 | 3.57 | 3.58 | -0.28% | 0.63 | 0.69% |
| 2025-12-19 | 3.56 | 3.61 | 3.54 | 3.59 | +1.13% | 0.86 | 0.95% |
| 2025-12-18 | 3.54 | 3.58 | 3.53 | 3.55 | 0.00% | 0.56 | 0.63% |