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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.81 | 7.34 | 6.63 | 6.97 | +4.19% | 12.94 | 16.09% |
| 2025-07-21 | 6.52 | 6.85 | 6.44 | 6.69 | +1.67% | 8.04 | 10.35% |
| 2025-07-18 | 6.56 | 6.61 | 6.42 | 6.58 | -0.90% | 5.10 | 6.70% |
| 2025-07-17 | 6.16 | 6.68 | 6.15 | 6.64 | +6.75% | 9.13 | 12.05% |
| 2025-07-16 | 5.94 | 6.30 | 5.94 | 6.22 | +3.49% | 4.95 | 6.90% |
| 2025-07-15 | 6.16 | 6.19 | 5.86 | 6.01 | -3.69% | 4.71 | 6.77% |
| 2025-07-14 | 6.23 | 6.43 | 6.18 | 6.24 | -0.64% | 4.26 | 5.82% |
| 2025-07-11 | 6.22 | 6.46 | 6.19 | 6.28 | -1.72% | 5.41 | 7.36% |
| 2025-07-10 | 6.02 | 6.56 | 5.98 | 6.39 | +6.50% | 10.14 | 13.72% |
| 2025-07-09 | 6.04 | 6.13 | 5.92 | 6.00 | -2.28% | 4.69 | 6.69% |
| 2025-07-08 | 5.94 | 6.53 | 5.89 | 6.14 | +3.37% | 8.14 | 11.15% |
| 2025-07-07 | 6.06 | 6.20 | 5.91 | 5.94 | -2.46% | 3.70 | 5.28% |
| 2025-07-04 | 6.09 | 6.25 | 6.01 | 6.09 | +0.16% | 4.26 | 5.97% |
| 2025-07-03 | 5.94 | 6.19 | 5.91 | 6.08 | +1.67% | 4.22 | 5.93% |
| 2025-07-02 | 6.26 | 6.27 | 5.95 | 5.98 | -4.17% | 4.75 | 6.74% |
| 2025-07-01 | 5.89 | 6.25 | 5.89 | 6.24 | +6.12% | 6.36 | 8.99% |
| 2025-06-30 | 5.84 | 5.89 | 5.74 | 5.88 | +0.51% | 2.28 | 3.36% |
| 2025-06-27 | 5.78 | 5.92 | 5.75 | 5.85 | +1.39% | 3.08 | 4.52% |
| 2025-06-26 | 5.70 | 5.81 | 5.60 | 5.77 | +0.17% | 2.53 | 3.78% |
| 2025-06-25 | 5.82 | 5.88 | 5.72 | 5.76 | -0.69% | 2.54 | 3.77% |