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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.15 | 7.19 | 7.01 | 7.05 | -1.67% | 1.51 | 1.33% |
| 2026-04-21 | 7.25 | 7.29 | 7.15 | 7.17 | -1.65% | 1.29 | 1.11% |
| 2026-04-20 | 7.17 | 7.65 | 7.17 | 7.29 | +1.82% | 2.68 | 2.26% |
| 2026-04-17 | 7.07 | 7.37 | 7.01 | 7.16 | +1.13% | 2.20 | 1.88% |
| 2026-04-16 | 7.08 | 7.13 | 6.98 | 7.08 | -0.42% | 1.27 | 1.11% |
| 2026-04-15 | 7.22 | 7.25 | 7.06 | 7.11 | -1.25% | 1.26 | 1.09% |
| 2026-04-14 | 7.35 | 7.41 | 7.09 | 7.20 | -1.91% | 1.70 | 1.46% |
| 2026-04-13 | 7.33 | 7.40 | 7.19 | 7.34 | +0.41% | 1.86 | 1.57% |
| 2026-04-10 | 7.23 | 7.40 | 7.17 | 7.31 | +2.67% | 2.63 | 2.22% |
| 2026-04-09 | 7.04 | 7.17 | 7.02 | 7.12 | +0.14% | 1.30 | 1.13% |
| 2026-04-08 | 7.14 | 7.21 | 7.03 | 7.11 | +1.28% | 1.87 | 1.63% |
| 2026-04-07 | 6.81 | 7.08 | 6.74 | 7.02 | +3.08% | 1.91 | 1.70% |
| 2026-04-03 | 7.22 | 7.23 | 6.76 | 6.81 | -6.58% | 3.09 | 2.76% |
| 2026-04-02 | 7.25 | 7.36 | 7.20 | 7.29 | +0.28% | 2.17 | 1.85% |
| 2026-04-01 | 7.17 | 7.35 | 7.15 | 7.27 | +2.25% | 2.55 | 2.18% |
| 2026-03-31 | 7.25 | 7.32 | 7.09 | 7.11 | -0.97% | 2.22 | 1.91% |
| 2026-03-30 | 7.11 | 7.32 | 6.94 | 7.18 | +0.14% | 2.67 | 2.33% |
| 2026-03-27 | 6.85 | 7.28 | 6.82 | 7.17 | +3.46% | 2.05 | 1.78% |
| 2026-03-26 | 6.91 | 7.08 | 6.86 | 6.93 | -0.14% | 1.35 | 1.20% |
| 2026-03-25 | 6.82 | 7.00 | 6.78 | 6.94 | +0.87% | 1.73 | 1.55% |