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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.08 | 7.08 | 6.58 | 6.73 | -5.34% | 6.03 | 7.68% |
| 2025-12-16 | 7.33 | 7.55 | 7.00 | 7.11 | -4.31% | 7.02 | 8.40% |
| 2025-12-15 | 7.55 | 7.73 | 7.20 | 7.43 | -2.49% | 7.31 | 8.43% |
| 2025-12-12 | 7.71 | 7.88 | 7.58 | 7.62 | -4.63% | 9.97 | 11.13% |
| 2025-12-11 | 8.49 | 8.60 | 7.97 | 7.99 | -3.50% | 14.68 | 15.31% |
| 2025-12-10 | 7.64 | 8.41 | 7.60 | 8.28 | +5.88% | 18.61 | 19.82% |
| 2025-12-09 | 8.48 | 8.50 | 7.82 | 7.82 | -7.67% | 16.12 | 17.29% |
| 2025-12-08 | 8.38 | 8.68 | 8.23 | 8.47 | +4.05% | 18.75 | 18.97% |
| 2025-12-05 | 8.06 | 8.28 | 7.61 | 8.14 | +0.62% | 16.78 | 17.96% |
| 2025-12-04 | 7.83 | 8.65 | 7.52 | 8.09 | -0.49% | 19.77 | 21.14% |
| 2025-12-03 | 7.91 | 8.58 | 7.90 | 8.13 | +0.99% | 18.08 | 18.76% |
| 2025-12-02 | 7.78 | 8.26 | 7.49 | 8.05 | +1.13% | 16.70 | 18.04% |
| 2025-12-01 | 8.11 | 8.46 | 7.87 | 7.96 | -4.10% | 17.22 | 18.29% |
| 2025-11-28 | 8.22 | 8.61 | 7.99 | 8.30 | +2.34% | 20.63 | 21.36% |
| 2025-11-27 | 8.69 | 8.80 | 7.90 | 8.11 | -6.78% | 22.39 | 23.45% |
| 2025-11-26 | 8.69 | 9.24 | 8.66 | 8.70 | +3.57% | 31.90 | 30.43% |
| 2025-11-25 | 7.73 | 8.40 | 7.56 | 8.40 | +9.95% | 16.80 | 18.27% |
| 2025-11-24 | 8.05 | 9.20 | 7.62 | 7.64 | -8.83% | 29.11 | 30.15% |
| 2025-11-21 | 8.40 | 8.71 | 8.36 | 8.38 | +5.81% | 34.45 | 34.27% |
| 2025-11-20 | 6.96 | 7.92 | 6.90 | 7.92 | +10.00% | 16.34 | 18.76% |