海辰药业 sz.300584
37.05
+1.23%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.06 | 37.33 | 36.26 | 37.05 | +1.23% | 0.69 | 2.27% |
| 2026-05-21 | 38.03 | 38.64 | 36.60 | 36.60 | -3.84% | 0.93 | 2.99% |
| 2026-05-20 | 38.48 | 39.05 | 37.61 | 38.06 | -1.40% | 0.79 | 2.51% |
| 2026-05-19 | 37.50 | 38.77 | 37.22 | 38.60 | +2.80% | 0.86 | 2.74% |
| 2026-05-18 | 38.71 | 38.77 | 37.12 | 37.55 | -2.69% | 1.03 | 3.36% |
| 2026-05-15 | 38.62 | 39.13 | 38.31 | 38.59 | -0.54% | 0.98 | 3.10% |
| 2026-05-14 | 40.03 | 40.11 | 38.80 | 38.80 | -3.05% | 1.14 | 3.55% |
| 2026-05-13 | 40.70 | 40.95 | 39.93 | 40.02 | -1.31% | 1.42 | 4.31% |
| 2026-05-12 | 42.85 | 42.85 | 40.00 | 40.55 | -5.04% | 2.36 | 7.00% |
| 2026-05-11 | 42.49 | 42.90 | 41.87 | 42.70 | +0.71% | 1.78 | 5.10% |
| 2026-05-08 | 42.68 | 43.38 | 42.40 | 42.40 | -0.73% | 1.18 | 3.36% |
| 2026-05-07 | 42.90 | 43.29 | 42.15 | 42.71 | -0.54% | 1.27 | 3.64% |
| 2026-05-06 | 42.51 | 43.19 | 42.41 | 42.94 | +1.58% | 1.31 | 3.71% |
| 2026-04-30 | 43.20 | 43.32 | 41.75 | 42.27 | -2.42% | 1.69 | 4.87% |
| 2026-04-29 | 40.62 | 44.31 | 40.62 | 43.32 | +5.92% | 3.23 | 9.11% |
| 2026-04-28 | 42.81 | 43.10 | 40.61 | 40.90 | -4.31% | 1.64 | 4.82% |
| 2026-04-27 | 42.13 | 42.96 | 41.90 | 42.74 | +0.99% | 1.39 | 3.99% |
| 2026-04-24 | 41.54 | 42.50 | 41.00 | 42.32 | +0.86% | 1.24 | 3.61% |
| 2026-04-23 | 42.86 | 42.99 | 41.62 | 41.96 | -2.55% | 1.43 | 4.12% |
| 2026-04-22 | 42.76 | 43.35 | 42.20 | 43.06 | -0.19% | 1.18 | 3.37% |