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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 60.00 | 62.00 | 56.17 | 57.08 | -3.25% | 11.96 | 24.82% |
| 2025-08-18 | 59.24 | 61.38 | 57.50 | 59.00 | -1.09% | 13.02 | 26.79% |
| 2025-08-15 | 54.11 | 62.68 | 53.73 | 59.65 | +12.44% | 12.17 | 25.74% |
| 2025-08-14 | 50.21 | 55.58 | 50.21 | 53.05 | +6.72% | 11.15 | 25.56% |
| 2025-08-13 | 49.00 | 51.70 | 47.47 | 49.71 | -3.10% | 9.28 | 23.03% |
| 2025-08-12 | 50.03 | 53.95 | 48.30 | 51.30 | +6.39% | 11.39 | 27.34% |
| 2025-08-11 | 48.50 | 50.83 | 47.90 | 48.22 | -0.76% | 7.92 | 19.65% |
| 2025-08-08 | 46.00 | 49.97 | 45.10 | 48.59 | +1.33% | 10.03 | 25.55% |
| 2025-08-07 | 44.99 | 51.61 | 44.97 | 47.95 | +7.22% | 12.11 | 30.58% |
| 2025-08-06 | 43.00 | 45.35 | 42.44 | 44.72 | +4.24% | 9.50 | 26.57% |
| 2025-08-05 | 42.53 | 45.30 | 41.75 | 42.90 | +3.95% | 12.78 | 35.90% |
| 2025-08-04 | 34.98 | 41.27 | 34.56 | 41.27 | +20.01% | 11.01 | 34.74% |
| 2025-08-01 | 35.36 | 36.77 | 34.21 | 34.39 | -3.56% | 4.88 | 16.73% |
| 2025-07-31 | 34.75 | 36.50 | 34.54 | 35.66 | +2.71% | 5.57 | 18.97% |
| 2025-07-30 | 35.39 | 35.56 | 34.27 | 34.72 | -1.87% | 2.86 | 9.97% |
| 2025-07-29 | 35.74 | 35.91 | 34.63 | 35.38 | +0.23% | 3.25 | 11.25% |
| 2025-07-28 | 33.76 | 35.78 | 33.76 | 35.30 | +4.56% | 4.67 | 16.22% |
| 2025-07-25 | 34.01 | 34.57 | 33.68 | 33.76 | -0.53% | 1.85 | 6.59% |
| 2025-07-24 | 34.99 | 35.35 | 33.88 | 33.94 | -1.02% | 2.53 | 9.01% |
| 2025-07-23 | 34.29 | 35.10 | 34.15 | 34.29 | -2.17% | 2.42 | 8.53% |