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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.20 | 6.21 | 6.11 | 6.14 | -0.32% | 0.76 | 0.77% |
| 2025-07-22 | 6.24 | 6.28 | 6.13 | 6.16 | -1.75% | 0.79 | 0.79% |
| 2025-07-21 | 6.17 | 6.27 | 6.17 | 6.27 | +1.13% | 0.86 | 0.85% |
| 2025-07-18 | 6.21 | 6.24 | 6.11 | 6.20 | -0.32% | 0.83 | 0.84% |
| 2025-07-17 | 6.20 | 6.32 | 6.17 | 6.22 | +0.32% | 1.16 | 1.15% |
| 2025-07-16 | 6.12 | 6.22 | 6.09 | 6.20 | +1.31% | 0.81 | 0.81% |
| 2025-07-15 | 6.15 | 6.21 | 6.04 | 6.12 | -0.97% | 0.95 | 0.96% |
| 2025-07-14 | 6.13 | 6.22 | 6.10 | 6.18 | +0.82% | 0.97 | 0.97% |
| 2025-07-11 | 6.15 | 6.26 | 6.11 | 6.13 | -0.16% | 1.11 | 1.11% |
| 2025-07-10 | 6.11 | 6.21 | 6.04 | 6.14 | +0.16% | 0.86 | 0.86% |
| 2025-07-09 | 6.00 | 6.20 | 5.96 | 6.13 | +1.83% | 1.39 | 1.41% |
| 2025-07-08 | 6.00 | 6.10 | 5.93 | 6.02 | +0.17% | 1.05 | 1.08% |
| 2025-07-07 | 5.90 | 6.05 | 5.88 | 6.01 | +1.01% | 1.47 | 1.51% |
| 2025-07-04 | 5.86 | 6.10 | 5.82 | 5.95 | +1.54% | 2.05 | 2.12% |
| 2025-07-03 | 5.71 | 6.03 | 5.67 | 5.86 | +3.72% | 2.15 | 2.27% |
| 2025-07-02 | 5.64 | 5.85 | 5.61 | 5.65 | 0.00% | 1.31 | 1.41% |
| 2025-07-01 | 5.52 | 5.67 | 5.50 | 5.65 | +2.73% | 0.85 | 0.94% |
| 2025-06-30 | 5.53 | 5.54 | 5.46 | 5.50 | -0.18% | 0.52 | 0.58% |
| 2025-06-27 | 5.49 | 5.58 | 5.48 | 5.51 | +0.73% | 0.50 | 0.56% |
| 2025-06-26 | 5.52 | 5.54 | 5.43 | 5.47 | -1.08% | 0.62 | 0.70% |