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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.20 | 5.29 | 5.02 | 5.06 | -3.44% | 2.04 | 3.06% |
| 2026-03-20 | 5.39 | 5.42 | 5.23 | 5.24 | -2.60% | 1.21 | 1.76% |
| 2026-03-19 | 5.51 | 5.52 | 5.34 | 5.38 | -3.06% | 1.28 | 1.83% |
| 2026-03-18 | 5.52 | 5.58 | 5.45 | 5.55 | +0.36% | 1.21 | 1.70% |
| 2026-03-17 | 5.62 | 5.69 | 5.53 | 5.53 | -1.60% | 1.53 | 2.10% |
| 2026-03-16 | 5.54 | 5.66 | 5.54 | 5.62 | +1.26% | 1.36 | 1.87% |
| 2026-03-13 | 5.59 | 5.64 | 5.54 | 5.55 | -1.25% | 1.37 | 1.89% |
| 2026-03-12 | 5.66 | 5.68 | 5.59 | 5.62 | -0.88% | 1.32 | 1.81% |
| 2026-03-11 | 5.73 | 5.75 | 5.64 | 5.67 | -1.22% | 1.30 | 1.77% |
| 2026-03-10 | 5.77 | 5.80 | 5.72 | 5.74 | 0.00% | 1.43 | 1.92% |
| 2026-03-09 | 5.69 | 5.76 | 5.62 | 5.74 | -0.52% | 1.59 | 2.15% |
| 2026-03-06 | 5.63 | 5.77 | 5.61 | 5.77 | +1.76% | 1.60 | 2.15% |
| 2026-03-05 | 5.66 | 5.73 | 5.63 | 5.67 | +1.25% | 1.60 | 2.17% |
| 2026-03-04 | 5.56 | 5.69 | 5.52 | 5.60 | -0.18% | 1.82 | 2.50% |
| 2026-03-03 | 5.85 | 5.93 | 5.61 | 5.61 | -3.28% | 2.39 | 3.22% |
| 2026-03-02 | 5.95 | 5.96 | 5.76 | 5.80 | -3.81% | 3.13 | 4.15% |
| 2026-02-27 | 5.99 | 6.06 | 5.91 | 6.03 | +0.67% | 2.54 | 3.26% |
| 2026-02-26 | 6.14 | 6.22 | 5.91 | 5.99 | -7.13% | 6.68 | 8.53% |
| 2026-02-25 | 6.34 | 6.48 | 6.33 | 6.45 | +1.74% | 2.18 | 2.61% |
| 2026-02-24 | 6.27 | 6.37 | 6.21 | 6.34 | +2.09% | 1.86 | 2.27% |