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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.87 | 6.04 | 5.84 | 5.97 | +2.40% | 0.90 | 0.93% |
| 2025-12-17 | 5.74 | 5.90 | 5.73 | 5.83 | +1.39% | 0.69 | 0.73% |
| 2025-12-16 | 5.86 | 5.88 | 5.66 | 5.75 | -1.88% | 0.86 | 0.93% |
| 2025-12-15 | 5.91 | 5.93 | 5.85 | 5.86 | -1.51% | 0.62 | 0.66% |
| 2025-12-12 | 6.02 | 6.04 | 5.93 | 5.95 | -1.16% | 0.67 | 0.69% |
| 2025-12-11 | 6.18 | 6.21 | 5.92 | 6.02 | -0.66% | 1.09 | 1.12% |
| 2025-12-10 | 6.33 | 6.43 | 6.05 | 6.06 | -3.19% | 1.79 | 1.79% |
| 2025-12-09 | 6.28 | 6.33 | 6.18 | 6.26 | -0.32% | 0.74 | 0.74% |
| 2025-12-08 | 6.17 | 6.31 | 6.14 | 6.28 | +2.28% | 0.86 | 0.86% |
| 2025-12-05 | 6.17 | 6.22 | 6.06 | 6.14 | -0.65% | 0.57 | 0.57% |
| 2025-12-04 | 6.14 | 6.22 | 6.10 | 6.18 | +0.49% | 0.67 | 0.67% |
| 2025-12-03 | 6.22 | 6.24 | 6.13 | 6.15 | -1.13% | 0.61 | 0.61% |
| 2025-12-02 | 6.22 | 6.25 | 6.14 | 6.22 | -0.16% | 0.53 | 0.53% |
| 2025-12-01 | 6.25 | 6.33 | 6.19 | 6.23 | -0.16% | 0.69 | 0.68% |
| 2025-11-28 | 6.18 | 6.25 | 6.12 | 6.24 | +0.97% | 0.69 | 0.69% |
| 2025-11-27 | 6.22 | 6.24 | 6.13 | 6.18 | +0.32% | 0.56 | 0.56% |
| 2025-11-26 | 6.23 | 6.36 | 6.14 | 6.16 | -1.12% | 0.75 | 0.75% |
| 2025-11-25 | 6.09 | 6.31 | 6.09 | 6.23 | +3.49% | 1.08 | 1.07% |
| 2025-11-24 | 5.88 | 6.20 | 5.88 | 6.02 | +2.56% | 1.03 | 1.05% |
| 2025-11-21 | 6.16 | 6.21 | 5.83 | 5.87 | -4.71% | 0.98 | 1.02% |