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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.50 | 5.52 | 5.33 | 5.37 | -3.07% | 1.85 | 2.65% |
| 2026-04-20 | 5.51 | 5.55 | 5.41 | 5.54 | +0.54% | 1.53 | 2.15% |
| 2026-04-17 | 5.55 | 5.57 | 5.42 | 5.51 | -0.54% | 1.66 | 2.34% |
| 2026-04-16 | 5.46 | 5.57 | 5.40 | 5.54 | +1.28% | 2.35 | 3.30% |
| 2026-04-15 | 5.46 | 5.54 | 5.36 | 5.47 | +2.05% | 2.22 | 3.15% |
| 2026-04-14 | 5.40 | 5.40 | 5.26 | 5.36 | 0.00% | 1.31 | 1.90% |
| 2026-04-13 | 5.28 | 5.38 | 5.25 | 5.36 | +1.32% | 1.52 | 2.19% |
| 2026-04-10 | 5.26 | 5.40 | 5.22 | 5.29 | +0.19% | 1.89 | 2.73% |
| 2026-04-09 | 5.45 | 5.55 | 5.25 | 5.28 | -4.00% | 2.90 | 4.17% |
| 2026-04-08 | 5.47 | 5.53 | 5.37 | 5.50 | +1.85% | 2.06 | 2.92% |
| 2026-04-07 | 5.34 | 5.41 | 5.15 | 5.40 | +1.31% | 1.92 | 2.78% |
| 2026-04-03 | 5.56 | 5.58 | 5.32 | 5.33 | -6.33% | 3.39 | 4.82% |
| 2026-04-02 | 5.58 | 5.71 | 5.54 | 5.69 | +1.43% | 4.53 | 6.18% |
| 2026-04-01 | 5.49 | 5.63 | 5.38 | 5.61 | +3.12% | 2.78 | 3.87% |
| 2026-03-31 | 5.52 | 5.60 | 5.41 | 5.44 | -2.16% | 1.75 | 2.45% |
| 2026-03-30 | 5.44 | 5.59 | 5.38 | 5.56 | +1.27% | 1.84 | 2.58% |
| 2026-03-27 | 5.21 | 5.50 | 5.19 | 5.49 | +4.17% | 2.39 | 3.40% |
| 2026-03-26 | 5.33 | 5.48 | 5.25 | 5.27 | -1.50% | 1.16 | 1.67% |
| 2026-03-25 | 5.34 | 5.35 | 5.26 | 5.35 | +1.13% | 1.13 | 1.64% |
| 2026-03-24 | 5.15 | 5.29 | 5.09 | 5.29 | +4.55% | 2.19 | 3.26% |