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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.81 | 6.85 | 6.67 | 6.72 | -1.32% | 3.67 | 4.21% |
| 2026-01-15 | 6.91 | 6.94 | 6.77 | 6.81 | -2.58% | 4.91 | 5.55% |
| 2026-01-14 | 7.06 | 7.16 | 6.87 | 6.99 | -1.69% | 9.08 | 9.95% |
| 2026-01-13 | 7.48 | 7.55 | 7.11 | 7.11 | -4.82% | 12.11 | 12.82% |
| 2026-01-12 | 7.38 | 7.67 | 7.38 | 7.47 | +1.08% | 12.03 | 12.39% |
| 2026-01-09 | 7.22 | 7.42 | 7.08 | 7.39 | -1.07% | 13.23 | 14.02% |
| 2026-01-08 | 7.28 | 7.81 | 7.28 | 7.47 | +5.21% | 20.64 | 21.00% |
| 2026-01-07 | 7.17 | 7.29 | 7.08 | 7.10 | -2.34% | 6.83 | 7.36% |
| 2026-01-06 | 7.26 | 7.44 | 7.16 | 7.27 | +0.28% | 8.71 | 9.21% |
| 2026-01-05 | 7.29 | 7.34 | 7.00 | 7.25 | +1.40% | 8.39 | 9.07% |
| 2025-12-31 | 7.26 | 7.30 | 7.02 | 7.15 | +0.85% | 8.67 | 9.35% |
| 2025-12-30 | 7.53 | 7.61 | 7.08 | 7.09 | -5.59% | 11.40 | 12.16% |
| 2025-12-29 | 7.85 | 8.03 | 7.51 | 7.51 | -7.05% | 16.79 | 16.79% |
| 2025-12-26 | 8.02 | 8.41 | 8.02 | 8.08 | -0.25% | 20.81 | 19.56% |
| 2025-12-25 | 8.55 | 8.60 | 8.01 | 8.10 | -2.17% | 15.57 | 16.20% |
| 2025-12-24 | 8.62 | 8.70 | 8.00 | 8.28 | -5.48% | 23.83 | 24.67% |
| 2025-12-23 | 8.51 | 8.76 | 8.40 | 8.76 | +10.05% | 29.66 | 29.43% |
| 2025-12-22 | 7.29 | 7.96 | 7.25 | 7.96 | +9.94% | 13.29 | 14.68% |
| 2025-12-19 | 6.58 | 7.24 | 6.50 | 7.24 | +10.03% | 9.14 | 11.37% |
| 2025-12-18 | 6.75 | 6.93 | 6.52 | 6.58 | -2.23% | 5.54 | 7.08% |