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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.89 | 6.02 | 5.85 | 5.88 | -0.51% | 2.04 | 2.94% |
| 2025-10-21 | 5.78 | 5.94 | 5.69 | 5.91 | +1.37% | 2.23 | 3.26% |
| 2025-10-20 | 5.83 | 5.98 | 5.79 | 5.83 | -1.02% | 2.41 | 3.53% |
| 2025-10-17 | 5.83 | 6.10 | 5.73 | 5.89 | +0.17% | 4.06 | 5.92% |
| 2025-10-16 | 5.58 | 5.90 | 5.53 | 5.88 | +6.14% | 4.09 | 6.05% |
| 2025-10-15 | 5.48 | 5.59 | 5.40 | 5.54 | +1.47% | 1.25 | 1.94% |
| 2025-10-14 | 5.40 | 5.53 | 5.40 | 5.46 | +1.30% | 1.10 | 1.73% |
| 2025-10-13 | 5.26 | 5.41 | 5.18 | 5.39 | -1.28% | 0.87 | 1.40% |
| 2025-10-10 | 5.44 | 5.51 | 5.39 | 5.46 | 0.00% | 0.85 | 1.33% |
| 2025-10-09 | 5.49 | 5.50 | 5.38 | 5.46 | -0.73% | 1.10 | 1.74% |
| 2025-09-30 | 5.44 | 5.55 | 5.39 | 5.50 | +1.48% | 0.92 | 1.43% |
| 2025-09-29 | 5.40 | 5.42 | 5.27 | 5.42 | +0.37% | 1.00 | 1.60% |
| 2025-09-26 | 5.47 | 5.53 | 5.34 | 5.40 | -2.00% | 1.34 | 2.12% |
| 2025-09-25 | 5.57 | 5.61 | 5.50 | 5.51 | -1.61% | 0.93 | 1.44% |
| 2025-09-24 | 5.53 | 5.62 | 5.49 | 5.60 | +0.54% | 1.07 | 1.64% |
| 2025-09-23 | 5.74 | 5.75 | 5.47 | 5.57 | -2.96% | 1.34 | 2.07% |
| 2025-09-22 | 5.86 | 5.86 | 5.70 | 5.74 | -2.38% | 1.21 | 1.80% |
| 2025-09-19 | 5.97 | 6.00 | 5.85 | 5.88 | -2.33% | 1.69 | 2.46% |
| 2025-09-18 | 5.95 | 6.17 | 5.94 | 6.02 | +1.01% | 2.83 | 4.00% |
| 2025-09-17 | 5.99 | 6.03 | 5.95 | 5.96 | -1.00% | 1.00 | 1.43% |