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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.32 | 6.50 | 6.30 | 6.45 | +1.74% | 4.12 | 5.50% |
| 2025-08-18 | 6.30 | 6.41 | 6.28 | 6.34 | +0.63% | 3.04 | 4.11% |
| 2025-08-15 | 6.34 | 6.38 | 6.23 | 6.30 | -0.47% | 2.35 | 3.20% |
| 2025-08-14 | 6.18 | 6.34 | 6.14 | 6.33 | +2.10% | 3.37 | 4.62% |
| 2025-08-13 | 6.27 | 6.27 | 6.13 | 6.20 | -1.27% | 2.79 | 3.86% |
| 2025-08-12 | 6.34 | 6.44 | 6.24 | 6.28 | -0.95% | 2.13 | 2.90% |
| 2025-08-11 | 6.29 | 6.36 | 6.27 | 6.34 | +0.32% | 1.92 | 2.61% |
| 2025-08-08 | 6.28 | 6.34 | 6.26 | 6.32 | +0.16% | 1.66 | 2.26% |
| 2025-08-07 | 6.38 | 6.40 | 6.27 | 6.31 | -1.10% | 2.25 | 3.05% |
| 2025-08-06 | 6.47 | 6.50 | 6.36 | 6.38 | -1.85% | 2.88 | 3.86% |
| 2025-08-05 | 6.55 | 6.60 | 6.44 | 6.50 | -0.91% | 2.69 | 3.55% |
| 2025-08-04 | 6.45 | 6.56 | 6.23 | 6.56 | +1.71% | 3.82 | 5.11% |
| 2025-08-01 | 6.39 | 6.60 | 6.35 | 6.45 | +0.47% | 3.58 | 4.73% |
| 2025-07-31 | 6.53 | 6.61 | 6.40 | 6.42 | -1.98% | 4.57 | 6.03% |
| 2025-07-30 | 6.60 | 6.77 | 6.51 | 6.55 | -1.65% | 4.47 | 5.78% |
| 2025-07-29 | 6.75 | 6.78 | 6.51 | 6.66 | -0.75% | 5.21 | 6.72% |
| 2025-07-28 | 6.69 | 6.78 | 6.63 | 6.71 | -0.45% | 5.49 | 7.03% |
| 2025-07-25 | 7.30 | 7.30 | 6.66 | 6.74 | -6.13% | 12.58 | 15.76% |
| 2025-07-24 | 6.49 | 7.18 | 6.49 | 7.18 | +9.95% | 13.13 | 16.15% |
| 2025-07-23 | 6.85 | 7.14 | 6.50 | 6.53 | -6.31% | 10.92 | 13.79% |