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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.80 | 36.15 | 34.89 | 35.05 | -3.68% | 3.93 | 13.49% |
| 2025-07-21 | 34.87 | 37.20 | 34.79 | 36.39 | +3.15% | 5.20 | 17.55% |
| 2025-07-18 | 35.56 | 36.50 | 34.72 | 35.28 | -0.68% | 3.42 | 11.78% |
| 2025-07-17 | 35.02 | 35.88 | 34.80 | 35.52 | +1.54% | 3.15 | 10.87% |
| 2025-07-16 | 34.69 | 35.45 | 34.20 | 34.98 | +2.25% | 2.97 | 10.40% |
| 2025-07-15 | 35.26 | 35.60 | 33.63 | 34.21 | -3.93% | 3.26 | 11.61% |
| 2025-07-14 | 35.00 | 35.80 | 34.61 | 35.61 | +1.40% | 2.83 | 9.78% |
| 2025-07-11 | 34.43 | 35.52 | 34.43 | 35.12 | +0.95% | 3.00 | 10.48% |
| 2025-07-10 | 35.20 | 36.00 | 34.60 | 34.79 | -1.58% | 3.53 | 12.20% |
| 2025-07-09 | 36.00 | 36.63 | 34.97 | 35.35 | -2.19% | 4.24 | 14.46% |
| 2025-07-08 | 37.54 | 39.45 | 36.00 | 36.14 | -4.19% | 6.45 | 21.20% |
| 2025-07-07 | 38.50 | 39.16 | 37.50 | 37.72 | -3.18% | 3.89 | 12.42% |
| 2025-07-04 | 40.18 | 40.87 | 38.63 | 38.96 | -3.94% | 6.22 | 19.25% |
| 2025-07-03 | 36.61 | 40.78 | 36.48 | 40.56 | +9.74% | 8.67 | 26.92% |
| 2025-07-02 | 39.82 | 40.25 | 36.57 | 36.96 | -10.01% | 6.87 | 21.96% |
| 2025-07-01 | 39.73 | 41.33 | 38.81 | 41.07 | +3.79% | 9.70 | 29.32% |
| 2025-06-30 | 38.20 | 39.58 | 37.50 | 39.57 | +1.77% | 5.62 | 17.68% |
| 2025-06-27 | 38.93 | 40.15 | 38.32 | 38.88 | -0.69% | 5.89 | 18.35% |
| 2025-06-26 | 40.51 | 40.60 | 39.13 | 39.15 | -4.98% | 6.13 | 18.81% |
| 2025-06-25 | 44.02 | 44.17 | 40.63 | 41.20 | -6.38% | 10.06 | 29.26% |