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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.16 | 6.17 | 6.02 | 6.16 | +0.65% | 1.00 | 1.01% |
| 2025-08-19 | 6.09 | 6.23 | 6.07 | 6.12 | +0.33% | 1.03 | 1.04% |
| 2025-08-18 | 6.18 | 6.22 | 6.09 | 6.10 | -1.29% | 1.11 | 1.11% |
| 2025-08-15 | 6.12 | 6.21 | 6.08 | 6.18 | +0.98% | 0.94 | 0.95% |
| 2025-08-14 | 6.28 | 6.34 | 6.11 | 6.12 | -2.24% | 0.93 | 0.92% |
| 2025-08-13 | 6.22 | 6.32 | 6.14 | 6.26 | +0.81% | 1.05 | 1.04% |
| 2025-08-12 | 6.22 | 6.30 | 6.14 | 6.21 | -0.32% | 1.01 | 1.01% |
| 2025-08-11 | 6.03 | 6.24 | 6.00 | 6.23 | +3.15% | 1.18 | 1.19% |
| 2025-08-08 | 6.04 | 6.09 | 5.97 | 6.04 | -0.33% | 0.67 | 0.69% |
| 2025-08-07 | 6.10 | 6.16 | 6.04 | 6.06 | -0.66% | 0.87 | 0.89% |
| 2025-08-06 | 6.28 | 6.33 | 6.08 | 6.10 | -2.71% | 1.01 | 1.01% |
| 2025-08-05 | 6.25 | 6.36 | 6.21 | 6.27 | +0.16% | 0.98 | 0.96% |
| 2025-08-04 | 6.17 | 6.27 | 6.06 | 6.26 | +0.64% | 1.16 | 1.16% |
| 2025-08-01 | 6.24 | 6.37 | 6.20 | 6.22 | -0.32% | 1.03 | 1.02% |
| 2025-07-31 | 6.29 | 6.33 | 6.22 | 6.24 | -1.42% | 1.24 | 1.22% |
| 2025-07-30 | 6.24 | 6.40 | 6.19 | 6.33 | +1.28% | 1.68 | 1.64% |
| 2025-07-29 | 6.15 | 6.41 | 6.08 | 6.25 | +1.96% | 1.42 | 1.42% |
| 2025-07-28 | 6.12 | 6.20 | 6.08 | 6.13 | 0.00% | 0.87 | 0.88% |
| 2025-07-25 | 6.18 | 6.24 | 6.12 | 6.13 | -0.81% | 0.77 | 0.77% |
| 2025-07-24 | 6.13 | 6.21 | 6.12 | 6.18 | +0.65% | 0.73 | 0.73% |