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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.65 | 7.81 | 7.49 | 7.67 | +2.54% | 6.55 | 5.29% |
| 2026-02-13 | 8.29 | 8.37 | 7.46 | 7.48 | -9.77% | 8.24 | 6.60% |
| 2026-02-12 | 7.99 | 8.54 | 7.99 | 8.29 | +1.10% | 9.26 | 6.89% |
| 2026-02-11 | 8.51 | 8.69 | 8.17 | 8.20 | -2.15% | 13.19 | 9.73% |
| 2026-02-10 | 8.26 | 9.09 | 7.96 | 8.38 | +1.45% | 21.62 | 15.59% |
| 2026-02-09 | 8.26 | 8.26 | 7.83 | 8.26 | +9.99% | 9.10 | 6.86% |
| 2026-02-06 | 6.88 | 7.51 | 6.77 | 7.51 | +9.96% | 7.36 | 6.26% |
| 2026-02-05 | 6.98 | 7.05 | 6.82 | 6.83 | -2.15% | 2.10 | 1.88% |
| 2026-02-04 | 6.88 | 7.29 | 6.85 | 6.98 | +0.87% | 4.80 | 4.20% |
| 2026-02-03 | 6.96 | 6.99 | 6.60 | 6.92 | +1.62% | 5.09 | 4.62% |
| 2026-02-02 | 6.30 | 6.96 | 6.25 | 6.81 | +7.58% | 6.88 | 6.30% |
| 2026-01-30 | 6.35 | 6.54 | 6.32 | 6.33 | -1.25% | 1.44 | 1.39% |
| 2026-01-29 | 6.22 | 6.42 | 6.14 | 6.41 | +0.94% | 1.96 | 1.92% |
| 2026-01-28 | 6.27 | 6.47 | 6.22 | 6.35 | +1.28% | 2.14 | 2.09% |
| 2026-01-27 | 6.42 | 6.42 | 6.18 | 6.27 | -2.03% | 1.36 | 1.35% |
| 2026-01-26 | 6.54 | 6.56 | 6.35 | 6.40 | -2.59% | 1.49 | 1.44% |
| 2026-01-23 | 6.44 | 6.64 | 6.44 | 6.57 | +2.18% | 1.58 | 1.50% |
| 2026-01-22 | 6.37 | 6.49 | 6.31 | 6.43 | +0.94% | 1.08 | 1.04% |
| 2026-01-21 | 6.41 | 6.47 | 6.35 | 6.37 | -1.39% | 1.06 | 1.02% |
| 2026-01-20 | 6.56 | 6.59 | 6.41 | 6.46 | -1.22% | 1.29 | 1.23% |