海翔药业 sz.002099
5.60
+1.27%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.59 | 5.72 | 5.53 | 5.60 | +1.27% | 1.00 | 1.09% |
| 2026-05-22 | 5.60 | 5.60 | 5.50 | 5.53 | -0.54% | 0.84 | 0.94% |
| 2026-05-21 | 5.69 | 5.80 | 5.56 | 5.56 | -2.28% | 0.89 | 0.97% |
| 2026-05-20 | 5.75 | 5.76 | 5.65 | 5.69 | -1.73% | 0.63 | 0.69% |
| 2026-05-19 | 5.84 | 5.93 | 5.68 | 5.79 | -1.70% | 1.28 | 1.36% |
| 2026-05-18 | 5.67 | 5.93 | 5.54 | 5.89 | +3.88% | 1.89 | 2.03% |
| 2026-05-15 | 5.71 | 5.73 | 5.60 | 5.67 | -1.05% | 1.15 | 1.25% |
| 2026-05-14 | 5.98 | 5.98 | 5.72 | 5.73 | -4.18% | 1.82 | 1.94% |
| 2026-05-13 | 6.07 | 6.11 | 5.97 | 5.98 | -1.97% | 1.58 | 1.63% |
| 2026-05-12 | 6.11 | 6.19 | 5.98 | 6.10 | -0.97% | 2.63 | 2.68% |
| 2026-05-11 | 6.11 | 6.19 | 6.08 | 6.16 | +0.98% | 1.74 | 1.76% |
| 2026-05-08 | 6.15 | 6.17 | 6.02 | 6.10 | -0.49% | 1.62 | 1.65% |
| 2026-05-07 | 6.26 | 6.29 | 6.08 | 6.13 | -1.92% | 2.02 | 2.03% |
| 2026-05-06 | 6.33 | 6.45 | 6.25 | 6.25 | -1.42% | 2.23 | 2.19% |
| 2026-04-30 | 6.48 | 6.55 | 6.28 | 6.34 | -3.65% | 3.09 | 2.98% |
| 2026-04-29 | 6.60 | 6.79 | 6.58 | 6.58 | -9.99% | 3.55 | 3.33% |
| 2026-04-28 | 7.24 | 7.35 | 7.19 | 7.31 | +1.39% | 1.85 | 1.57% |
| 2026-04-27 | 7.05 | 7.35 | 7.03 | 7.21 | +3.44% | 2.75 | 2.36% |
| 2026-04-24 | 6.87 | 7.11 | 6.86 | 6.97 | +0.58% | 1.23 | 1.09% |
| 2026-04-23 | 7.06 | 7.13 | 6.92 | 6.93 | -1.70% | 1.28 | 1.13% |