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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.50 | 6.56 | 6.42 | 6.54 | +0.31% | 1.28 | 1.22% |
| 2026-01-16 | 6.74 | 6.75 | 6.49 | 6.52 | -2.54% | 1.36 | 1.28% |
| 2026-01-15 | 6.87 | 6.91 | 6.61 | 6.69 | -3.88% | 1.96 | 1.80% |
| 2026-01-14 | 7.15 | 7.19 | 6.80 | 6.96 | -2.25% | 3.50 | 3.10% |
| 2026-01-13 | 7.56 | 7.71 | 7.07 | 7.12 | -3.78% | 3.66 | 3.11% |
| 2026-01-12 | 7.24 | 7.51 | 7.12 | 7.40 | +3.06% | 4.28 | 3.61% |
| 2026-01-09 | 7.01 | 7.43 | 7.00 | 7.18 | +4.66% | 5.10 | 4.36% |
| 2026-01-08 | 6.65 | 6.87 | 6.52 | 6.86 | +2.85% | 2.67 | 2.47% |
| 2026-01-07 | 6.51 | 6.85 | 6.36 | 6.67 | +2.46% | 3.26 | 3.05% |
| 2026-01-06 | 6.46 | 6.58 | 6.36 | 6.51 | +1.24% | 2.18 | 2.09% |
| 2026-01-05 | 6.27 | 6.72 | 6.27 | 6.43 | +3.04% | 2.98 | 2.84% |
| 2025-12-31 | 6.44 | 6.49 | 6.05 | 6.24 | -4.15% | 3.14 | 3.12% |
| 2025-12-30 | 6.32 | 6.79 | 6.29 | 6.51 | +5.51% | 4.75 | 4.46% |
| 2025-12-29 | 6.37 | 6.39 | 6.09 | 6.17 | +3.35% | 3.23 | 3.21% |
| 2025-12-26 | 6.11 | 6.11 | 5.95 | 5.97 | -2.29% | 0.81 | 0.83% |
| 2025-12-25 | 6.02 | 6.27 | 5.95 | 6.11 | +1.50% | 1.17 | 1.19% |
| 2025-12-24 | 6.06 | 6.11 | 5.93 | 6.02 | -0.99% | 0.68 | 0.70% |
| 2025-12-23 | 6.00 | 6.21 | 5.96 | 6.08 | +1.00% | 0.85 | 0.86% |
| 2025-12-22 | 5.98 | 6.04 | 5.92 | 6.02 | +0.33% | 0.56 | 0.58% |
| 2025-12-19 | 6.00 | 6.05 | 5.94 | 6.00 | +0.50% | 0.58 | 0.59% |