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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.23 | 6.30 | 6.21 | 6.21 | -0.32% | 1.32 | 1.62% |
| 2026-02-12 | 6.28 | 6.32 | 6.21 | 6.23 | -1.11% | 1.53 | 1.89% |
| 2026-02-11 | 6.36 | 6.39 | 6.30 | 6.30 | -1.56% | 1.63 | 1.98% |
| 2026-02-10 | 6.39 | 6.49 | 6.36 | 6.40 | +0.16% | 1.94 | 2.32% |
| 2026-02-09 | 6.29 | 6.39 | 6.28 | 6.39 | +0.79% | 2.06 | 2.50% |
| 2026-02-06 | 6.37 | 6.46 | 6.33 | 6.34 | +0.63% | 2.14 | 2.58% |
| 2026-02-05 | 6.30 | 6.42 | 6.26 | 6.30 | -0.63% | 2.03 | 2.48% |
| 2026-02-04 | 6.25 | 6.41 | 6.22 | 6.34 | +0.79% | 2.26 | 2.76% |
| 2026-02-03 | 6.22 | 6.29 | 6.15 | 6.29 | +1.29% | 2.32 | 2.87% |
| 2026-02-02 | 6.36 | 6.37 | 6.21 | 6.21 | -3.87% | 3.04 | 3.73% |
| 2026-01-30 | 6.38 | 6.60 | 6.35 | 6.46 | +0.31% | 2.47 | 2.93% |
| 2026-01-29 | 6.61 | 6.61 | 6.36 | 6.44 | -3.45% | 3.72 | 4.44% |
| 2026-01-28 | 6.71 | 6.76 | 6.64 | 6.67 | -2.06% | 3.35 | 3.86% |
| 2026-01-27 | 7.04 | 7.04 | 6.70 | 6.81 | -4.22% | 5.97 | 6.77% |
| 2026-01-26 | 6.83 | 7.27 | 6.68 | 7.11 | +4.10% | 9.96 | 10.96% |
| 2026-01-23 | 6.73 | 6.91 | 6.72 | 6.83 | +1.79% | 4.01 | 4.53% |
| 2026-01-22 | 6.67 | 6.73 | 6.65 | 6.71 | 0.00% | 2.24 | 2.58% |
| 2026-01-21 | 6.64 | 6.81 | 6.52 | 6.71 | +0.15% | 3.15 | 3.63% |
| 2026-01-20 | 6.93 | 6.93 | 6.67 | 6.70 | -3.32% | 4.22 | 4.84% |
| 2026-01-19 | 6.66 | 7.00 | 6.61 | 6.93 | +3.12% | 5.73 | 6.44% |