海南海药 sz.000566
4.28
+0.23%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.28 | 4.33 | 4.23 | 4.28 | +0.23% | 0.91 | 1.64% |
| 2026-05-21 | 4.38 | 4.43 | 4.25 | 4.27 | -2.51% | 1.13 | 2.00% |
| 2026-05-20 | 4.55 | 4.55 | 4.35 | 4.38 | -3.74% | 1.33 | 2.32% |
| 2026-05-19 | 4.55 | 4.60 | 4.45 | 4.55 | -0.22% | 0.91 | 1.55% |
| 2026-05-18 | 4.58 | 4.60 | 4.54 | 4.56 | -0.44% | 0.83 | 1.39% |
| 2026-05-15 | 4.68 | 4.71 | 4.58 | 4.58 | -2.14% | 1.24 | 2.06% |
| 2026-05-14 | 4.92 | 4.92 | 4.68 | 4.68 | -4.88% | 1.85 | 3.01% |
| 2026-05-13 | 4.87 | 4.97 | 4.77 | 4.92 | +0.61% | 1.57 | 2.49% |
| 2026-05-12 | 5.04 | 5.04 | 4.87 | 4.89 | -3.17% | 1.83 | 2.87% |
| 2026-05-11 | 5.05 | 5.08 | 4.96 | 5.05 | 0.00% | 1.57 | 2.41% |
| 2026-05-08 | 4.95 | 5.13 | 4.94 | 5.05 | +2.02% | 1.97 | 3.00% |
| 2026-05-07 | 5.01 | 5.02 | 4.91 | 4.95 | -0.80% | 1.32 | 2.06% |
| 2026-05-06 | 5.01 | 5.03 | 4.97 | 4.99 | -0.20% | 1.27 | 1.95% |
| 2026-04-30 | 4.97 | 5.04 | 4.91 | 5.00 | +0.81% | 1.05 | 1.63% |
| 2026-04-29 | 4.88 | 5.02 | 4.84 | 4.96 | +0.61% | 1.35 | 2.10% |
| 2026-04-28 | 5.07 | 5.10 | 4.86 | 4.93 | -4.09% | 2.19 | 3.40% |
| 2026-04-27 | 5.07 | 5.16 | 4.94 | 5.14 | +1.38% | 1.55 | 2.37% |
| 2026-04-24 | 5.11 | 5.18 | 5.04 | 5.07 | -1.17% | 1.19 | 1.80% |
| 2026-04-23 | 5.28 | 5.30 | 5.11 | 5.13 | -3.39% | 1.60 | 2.39% |
| 2026-04-22 | 5.34 | 5.34 | 5.26 | 5.31 | -1.12% | 1.21 | 1.76% |