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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.96 | 6.04 | 5.90 | 6.02 | +1.35% | 1.50 | 2.15% |
| 2025-09-15 | 5.97 | 5.99 | 5.91 | 5.94 | -1.00% | 1.18 | 1.70% |
| 2025-09-12 | 5.97 | 6.05 | 5.93 | 6.00 | +0.50% | 1.35 | 1.94% |
| 2025-09-11 | 5.97 | 5.98 | 5.87 | 5.97 | -0.17% | 1.00 | 1.45% |
| 2025-09-10 | 5.89 | 6.00 | 5.87 | 5.98 | +1.01% | 1.05 | 1.51% |
| 2025-09-09 | 6.00 | 6.02 | 5.88 | 5.92 | -1.82% | 1.22 | 1.76% |
| 2025-09-08 | 5.87 | 6.03 | 5.86 | 6.03 | +2.03% | 1.34 | 1.92% |
| 2025-09-05 | 5.85 | 5.92 | 5.75 | 5.91 | +1.03% | 1.40 | 2.05% |
| 2025-09-04 | 5.82 | 5.94 | 5.79 | 5.85 | +0.34% | 1.51 | 2.21% |
| 2025-09-03 | 5.89 | 5.93 | 5.81 | 5.83 | -1.35% | 1.07 | 1.57% |
| 2025-09-02 | 6.01 | 6.02 | 5.88 | 5.91 | -1.99% | 1.47 | 2.12% |
| 2025-09-01 | 6.02 | 6.06 | 5.93 | 6.03 | +0.33% | 1.31 | 1.86% |
| 2025-08-29 | 5.96 | 6.04 | 5.92 | 6.01 | +0.84% | 1.19 | 1.71% |
| 2025-08-28 | 6.00 | 6.04 | 5.79 | 5.96 | -0.50% | 1.99 | 2.88% |
| 2025-08-27 | 6.20 | 6.20 | 5.99 | 5.99 | -3.54% | 3.17 | 4.47% |
| 2025-08-26 | 6.18 | 6.24 | 6.15 | 6.21 | +0.16% | 1.74 | 2.40% |
| 2025-08-25 | 6.19 | 6.22 | 6.13 | 6.20 | -0.32% | 2.39 | 3.32% |
| 2025-08-22 | 6.26 | 6.26 | 6.17 | 6.22 | -0.80% | 1.96 | 2.71% |
| 2025-08-21 | 6.32 | 6.33 | 6.25 | 6.27 | -0.95% | 1.92 | 2.62% |
| 2025-08-20 | 6.41 | 6.42 | 6.26 | 6.33 | -1.86% | 2.90 | 3.95% |