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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.61 | 7.76 | 7.20 | 7.20 | -10.00% | 16.25 | 18.81% |
| 2025-11-18 | 7.52 | 8.20 | 7.52 | 8.00 | +7.38% | 26.98 | 28.97% |
| 2025-11-17 | 7.02 | 7.45 | 6.94 | 7.45 | +10.04% | 18.71 | 22.03% |
| 2025-11-14 | 6.15 | 6.77 | 6.15 | 6.77 | +10.08% | 6.51 | 8.34% |
| 2025-11-13 | 6.13 | 6.19 | 6.05 | 6.15 | +0.33% | 1.92 | 2.68% |
| 2025-11-12 | 6.18 | 6.30 | 6.09 | 6.13 | -0.97% | 2.50 | 3.47% |
| 2025-11-11 | 6.23 | 6.25 | 6.14 | 6.19 | -2.52% | 2.97 | 4.11% |
| 2025-11-10 | 6.18 | 6.55 | 6.13 | 6.35 | +2.58% | 5.61 | 7.56% |
| 2025-11-07 | 6.30 | 6.38 | 6.06 | 6.19 | +1.31% | 3.99 | 5.53% |
| 2025-11-06 | 6.25 | 6.36 | 6.06 | 6.11 | -2.86% | 3.97 | 5.53% |
| 2025-11-05 | 6.11 | 6.41 | 6.06 | 6.29 | +1.29% | 5.57 | 7.56% |
| 2025-11-04 | 6.26 | 6.32 | 6.17 | 6.21 | -0.96% | 3.09 | 4.26% |
| 2025-11-03 | 6.12 | 6.30 | 6.04 | 6.27 | +2.45% | 4.79 | 6.63% |
| 2025-10-31 | 5.88 | 6.13 | 5.87 | 6.12 | +3.90% | 3.51 | 4.98% |
| 2025-10-30 | 5.92 | 5.98 | 5.83 | 5.89 | -0.84% | 1.74 | 2.53% |
| 2025-10-29 | 5.77 | 6.04 | 5.76 | 5.94 | +2.95% | 2.66 | 3.83% |
| 2025-10-28 | 5.69 | 5.82 | 5.67 | 5.77 | +1.41% | 1.27 | 1.89% |
| 2025-10-27 | 5.72 | 5.78 | 5.67 | 5.69 | -0.52% | 0.95 | 1.43% |
| 2025-10-24 | 5.80 | 5.85 | 5.71 | 5.72 | -1.89% | 1.18 | 1.75% |
| 2025-10-23 | 5.84 | 5.92 | 5.73 | 5.83 | -0.85% | 1.43 | 2.11% |