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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.75 | 5.89 | 5.71 | 5.80 | +1.40% | 3.13 | 4.63% |
| 2025-06-23 | 5.61 | 5.73 | 5.57 | 5.72 | +0.35% | 2.45 | 3.71% |
| 2025-06-20 | 5.68 | 5.74 | 5.61 | 5.70 | -0.18% | 1.92 | 2.90% |
| 2025-06-19 | 5.90 | 5.97 | 5.67 | 5.71 | -4.03% | 3.11 | 4.62% |
| 2025-06-18 | 5.98 | 6.00 | 5.86 | 5.95 | -0.67% | 2.64 | 3.82% |
| 2025-06-17 | 6.44 | 6.46 | 5.95 | 5.99 | -5.52% | 6.16 | 8.62% |
| 2025-06-16 | 6.34 | 6.49 | 6.18 | 6.34 | +1.44% | 3.74 | 5.05% |
| 2025-06-13 | 6.45 | 6.66 | 6.20 | 6.25 | -5.30% | 6.89 | 9.25% |
| 2025-06-12 | 6.61 | 6.80 | 6.46 | 6.60 | -0.90% | 7.37 | 9.53% |
| 2025-06-11 | 6.80 | 6.83 | 6.54 | 6.66 | -0.45% | 6.63 | 8.54% |
| 2025-06-10 | 6.84 | 7.03 | 6.60 | 6.69 | -2.19% | 10.13 | 12.80% |
| 2025-06-09 | 6.62 | 7.12 | 6.60 | 6.84 | +2.09% | 13.37 | 16.64% |
| 2025-06-06 | 6.49 | 6.83 | 6.27 | 6.70 | +3.24% | 13.15 | 17.16% |
| 2025-06-05 | 7.01 | 7.07 | 6.41 | 6.49 | -8.85% | 15.09 | 19.50% |
| 2025-06-04 | 7.40 | 7.40 | 6.58 | 7.12 | +5.79% | 22.37 | 27.25% |
| 2025-06-03 | 6.24 | 6.73 | 6.20 | 6.73 | +9.97% | 4.70 | 6.18% |
| 2025-05-30 | 5.54 | 6.12 | 5.54 | 6.12 | +10.07% | 4.04 | 5.72% |
| 2025-05-29 | 5.22 | 5.78 | 5.18 | 5.56 | +5.70% | 4.85 | 7.56% |
| 2025-05-28 | 5.49 | 5.49 | 5.20 | 5.26 | -4.88% | 3.68 | 5.97% |
| 2025-05-27 | 5.38 | 5.57 | 5.23 | 5.53 | +2.41% | 4.26 | 6.73% |