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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 32.74 | 32.91 | 29.91 | 31.71 | -9.56% | 9.57 | 37.08% |
| 2025-05-23 | 30.31 | 35.06 | 30.31 | 35.06 | +20.00% | 11.25 | 39.86% |
| 2025-05-22 | 27.81 | 31.64 | 27.41 | 29.21 | +6.62% | 8.84 | 36.83% |
| 2025-05-21 | 22.60 | 27.40 | 22.60 | 27.40 | +20.00% | 5.03 | 24.22% |
| 2025-05-20 | 23.27 | 23.78 | 22.73 | 22.83 | -1.25% | 2.29 | 12.06% |
| 2025-05-19 | 22.50 | 24.53 | 22.49 | 23.12 | -0.04% | 3.46 | 17.86% |
| 2025-05-16 | 21.95 | 23.52 | 21.07 | 23.13 | +6.72% | 3.53 | 19.22% |
| 2025-05-15 | 19.55 | 22.31 | 19.44 | 21.68 | +10.81% | 2.22 | 12.80% |
| 2025-05-14 | 19.75 | 19.91 | 19.55 | 19.56 | -1.41% | 0.31 | 1.91% |
| 2025-05-13 | 20.10 | 20.13 | 19.71 | 19.84 | +0.30% | 0.29 | 1.76% |
| 2025-05-12 | 19.80 | 19.90 | 19.55 | 19.78 | +0.40% | 0.27 | 1.68% |
| 2025-05-09 | 19.70 | 19.92 | 19.57 | 19.70 | -0.50% | 0.28 | 1.75% |
| 2025-05-08 | 19.63 | 19.89 | 19.30 | 19.80 | +1.17% | 0.36 | 2.18% |
| 2025-05-07 | 19.69 | 19.79 | 19.48 | 19.57 | +0.26% | 0.32 | 1.99% |
| 2025-05-06 | 19.16 | 19.54 | 19.16 | 19.52 | +1.29% | 0.32 | 1.97% |