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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.75 | 3.77 | 3.66 | 3.67 | -2.13% | 1.71 | 1.83% |
| 2025-11-18 | 3.83 | 3.85 | 3.72 | 3.75 | -2.09% | 2.24 | 2.35% |
| 2025-11-17 | 3.89 | 3.90 | 3.80 | 3.83 | -1.54% | 2.68 | 2.77% |
| 2025-11-14 | 3.79 | 3.99 | 3.78 | 3.89 | +2.37% | 5.48 | 5.59% |
| 2025-11-13 | 3.77 | 3.80 | 3.73 | 3.80 | +1.06% | 1.86 | 1.96% |
| 2025-11-12 | 3.78 | 3.79 | 3.74 | 3.76 | -0.27% | 1.41 | 1.49% |
| 2025-11-11 | 3.74 | 3.78 | 3.72 | 3.77 | +0.80% | 2.22 | 2.35% |
| 2025-11-10 | 3.70 | 3.75 | 3.69 | 3.74 | +1.08% | 1.26 | 1.34% |
| 2025-11-07 | 3.69 | 3.72 | 3.68 | 3.70 | +0.27% | 1.10 | 1.18% |
| 2025-11-06 | 3.70 | 3.70 | 3.67 | 3.69 | -0.27% | 0.78 | 0.84% |
| 2025-11-05 | 3.66 | 3.71 | 3.64 | 3.70 | +1.09% | 1.05 | 1.13% |
| 2025-11-04 | 3.67 | 3.69 | 3.65 | 3.66 | -0.54% | 0.85 | 0.92% |
| 2025-11-03 | 3.67 | 3.68 | 3.64 | 3.68 | +0.55% | 0.83 | 0.90% |
| 2025-10-31 | 3.64 | 3.66 | 3.63 | 3.66 | +0.55% | 0.75 | 0.82% |
| 2025-10-30 | 3.65 | 3.67 | 3.63 | 3.64 | -0.27% | 1.22 | 1.33% |
| 2025-10-29 | 3.64 | 3.65 | 3.62 | 3.65 | +0.27% | 0.73 | 0.79% |
| 2025-10-28 | 3.67 | 3.68 | 3.62 | 3.64 | -0.82% | 1.18 | 1.28% |
| 2025-10-27 | 3.69 | 3.70 | 3.66 | 3.67 | -1.08% | 1.28 | 1.38% |
| 2025-10-24 | 3.73 | 3.75 | 3.68 | 3.71 | -0.80% | 1.28 | 1.38% |
| 2025-10-23 | 3.75 | 3.77 | 3.70 | 3.74 | -0.53% | 1.27 | 1.35% |