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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.52 | 6.53 | 6.37 | 6.40 | -1.69% | 0.91 | 0.88% |
| 2025-09-16 | 6.47 | 6.57 | 6.41 | 6.51 | +0.46% | 0.96 | 0.91% |
| 2025-09-15 | 6.44 | 6.54 | 6.33 | 6.48 | +1.41% | 1.28 | 1.23% |
| 2025-09-12 | 6.52 | 6.58 | 6.34 | 6.39 | -1.54% | 1.21 | 1.17% |
| 2025-09-11 | 6.34 | 6.55 | 6.21 | 6.49 | +1.41% | 1.99 | 1.92% |
| 2025-09-10 | 6.28 | 6.60 | 6.23 | 6.40 | +3.39% | 2.67 | 2.56% |
| 2025-09-09 | 6.02 | 6.30 | 6.00 | 6.19 | +2.82% | 2.10 | 2.08% |
| 2025-09-08 | 5.95 | 6.03 | 5.89 | 6.02 | +1.18% | 0.85 | 0.88% |
| 2025-09-05 | 5.89 | 5.95 | 5.79 | 5.95 | +1.02% | 0.67 | 0.70% |
| 2025-09-04 | 5.93 | 6.02 | 5.80 | 5.89 | -0.67% | 0.92 | 0.96% |
| 2025-09-03 | 6.08 | 6.15 | 5.91 | 5.93 | -2.31% | 1.03 | 1.06% |
| 2025-09-02 | 6.14 | 6.19 | 6.02 | 6.07 | -1.14% | 1.05 | 1.07% |
| 2025-09-01 | 6.01 | 6.37 | 5.97 | 6.14 | +1.82% | 2.02 | 2.01% |
| 2025-08-29 | 6.03 | 6.11 | 5.97 | 6.03 | -0.66% | 1.11 | 1.14% |
| 2025-08-28 | 6.15 | 6.24 | 5.83 | 6.07 | -1.46% | 2.34 | 2.41% |
| 2025-08-27 | 6.46 | 6.64 | 6.11 | 6.16 | -3.90% | 3.01 | 2.94% |
| 2025-08-26 | 6.04 | 6.64 | 6.01 | 6.41 | +6.13% | 4.42 | 4.27% |
| 2025-08-25 | 6.06 | 6.15 | 6.01 | 6.04 | -0.49% | 1.08 | 1.10% |
| 2025-08-22 | 6.12 | 6.14 | 6.01 | 6.07 | -0.82% | 0.85 | 0.87% |
| 2025-08-21 | 6.14 | 6.19 | 6.08 | 6.12 | -0.65% | 0.77 | 0.78% |