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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.16 | 6.23 | 6.11 | 6.16 | 0.00% | 0.56 | 0.56% |
| 2025-11-19 | 6.32 | 6.34 | 6.14 | 6.16 | -2.38% | 0.73 | 0.72% |
| 2025-11-18 | 6.34 | 6.41 | 6.25 | 6.31 | -0.94% | 0.78 | 0.76% |
| 2025-11-17 | 6.34 | 6.44 | 6.30 | 6.37 | +1.11% | 1.34 | 1.30% |
| 2025-11-14 | 6.31 | 6.41 | 6.28 | 6.30 | -0.16% | 1.07 | 1.05% |
| 2025-11-13 | 6.28 | 6.33 | 6.23 | 6.31 | +0.96% | 0.88 | 0.86% |
| 2025-11-12 | 6.41 | 6.41 | 6.24 | 6.25 | -2.34% | 1.03 | 1.01% |
| 2025-11-11 | 6.36 | 6.42 | 6.31 | 6.40 | +0.31% | 0.99 | 0.96% |
| 2025-11-10 | 6.33 | 6.44 | 6.25 | 6.38 | +0.63% | 1.35 | 1.32% |
| 2025-11-07 | 6.25 | 6.37 | 6.22 | 6.34 | +1.44% | 1.59 | 1.55% |
| 2025-11-06 | 6.28 | 6.35 | 6.17 | 6.25 | -1.42% | 1.42 | 1.41% |
| 2025-11-05 | 6.19 | 6.40 | 6.12 | 6.34 | +1.60% | 2.18 | 2.15% |
| 2025-11-04 | 6.38 | 6.44 | 6.19 | 6.24 | -1.11% | 3.24 | 3.20% |
| 2025-11-03 | 5.82 | 6.31 | 5.73 | 6.31 | +9.93% | 3.15 | 3.18% |
| 2025-10-31 | 5.52 | 5.76 | 5.52 | 5.74 | +3.99% | 0.80 | 0.87% |
| 2025-10-30 | 5.65 | 5.66 | 5.52 | 5.52 | -2.65% | 0.62 | 0.69% |
| 2025-10-29 | 5.70 | 5.70 | 5.59 | 5.67 | -0.70% | 0.57 | 0.63% |
| 2025-10-28 | 5.70 | 5.76 | 5.67 | 5.71 | +0.35% | 0.49 | 0.53% |
| 2025-10-27 | 5.74 | 5.77 | 5.67 | 5.69 | -0.52% | 0.54 | 0.59% |
| 2025-10-24 | 5.79 | 5.85 | 5.70 | 5.72 | -0.87% | 0.46 | 0.49% |