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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.88 | 5.88 | 5.27 | 5.40 | -7.85% | 7.28 | 11.57% |
| 2025-05-23 | 5.93 | 6.17 | 5.79 | 5.86 | -3.62% | 5.64 | 8.14% |
| 2025-05-22 | 5.85 | 6.09 | 5.72 | 6.08 | +2.01% | 4.40 | 6.43% |
| 2025-05-21 | 5.68 | 6.08 | 5.66 | 5.96 | +4.93% | 7.07 | 10.31% |
| 2025-05-20 | 5.70 | 5.87 | 5.66 | 5.68 | +0.18% | 4.71 | 7.02% |
| 2025-05-19 | 5.64 | 5.71 | 5.40 | 5.67 | +0.35% | 4.72 | 7.24% |
| 2025-05-16 | 5.43 | 5.85 | 5.31 | 5.65 | +4.05% | 8.04 | 12.38% |
| 2025-05-15 | 4.96 | 5.43 | 4.91 | 5.43 | +9.92% | 3.90 | 6.40% |
| 2025-05-14 | 4.95 | 4.99 | 4.85 | 4.94 | -1.20% | 1.57 | 2.73% |
| 2025-05-13 | 5.13 | 5.18 | 4.96 | 5.00 | -2.72% | 2.21 | 3.76% |
| 2025-05-12 | 5.21 | 5.26 | 5.01 | 5.14 | -2.28% | 2.44 | 4.10% |
| 2025-05-09 | 5.35 | 5.56 | 5.24 | 5.26 | -0.75% | 3.27 | 5.22% |
| 2025-05-08 | 5.08 | 5.35 | 5.08 | 5.30 | +5.16% | 3.08 | 5.07% |
| 2025-05-07 | 5.11 | 5.28 | 4.98 | 5.04 | 0.00% | 1.47 | 2.48% |
| 2025-05-06 | 4.83 | 5.11 | 4.83 | 5.04 | +5.00% | 1.87 | 3.20% |