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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 43.42 | 43.79 | 42.59 | 43.14 | -1.05% | 1.38 | 3.91% |
| 2026-04-20 | 43.55 | 44.20 | 43.28 | 43.60 | -0.52% | 1.46 | 4.08% |
| 2026-04-17 | 43.60 | 44.28 | 42.70 | 43.83 | +0.14% | 2.41 | 6.76% |
| 2026-04-16 | 43.41 | 44.36 | 42.93 | 43.77 | +0.16% | 2.19 | 6.10% |
| 2026-04-15 | 44.51 | 44.56 | 42.70 | 43.70 | -0.21% | 2.70 | 7.55% |
| 2026-04-14 | 42.98 | 43.79 | 42.00 | 43.79 | +3.04% | 1.96 | 5.58% |
| 2026-04-13 | 43.73 | 43.86 | 42.30 | 42.50 | -3.14% | 1.85 | 5.29% |
| 2026-04-10 | 42.88 | 44.77 | 42.50 | 43.88 | +1.60% | 2.65 | 7.36% |
| 2026-04-09 | 43.83 | 45.50 | 42.70 | 43.19 | -2.40% | 3.03 | 8.40% |
| 2026-04-08 | 44.60 | 45.25 | 43.87 | 44.25 | +0.18% | 2.64 | 7.24% |
| 2026-04-07 | 44.92 | 45.10 | 42.91 | 44.17 | -0.83% | 2.44 | 6.73% |
| 2026-04-03 | 44.56 | 46.35 | 44.53 | 44.54 | -3.72% | 3.41 | 9.21% |
| 2026-04-02 | 45.90 | 48.10 | 45.37 | 46.26 | -1.11% | 5.36 | 14.02% |
| 2026-04-01 | 45.08 | 47.50 | 44.20 | 46.78 | +6.13% | 5.43 | 14.27% |
| 2026-03-31 | 46.32 | 46.32 | 44.01 | 44.08 | -4.11% | 3.37 | 9.15% |
| 2026-03-30 | 44.58 | 46.86 | 44.38 | 45.97 | +1.75% | 4.92 | 13.08% |
| 2026-03-27 | 40.24 | 46.98 | 40.16 | 45.18 | +11.17% | 5.80 | 15.94% |
| 2026-03-26 | 40.62 | 42.43 | 40.51 | 40.64 | -1.10% | 1.36 | 3.99% |
| 2026-03-25 | 39.70 | 41.60 | 39.70 | 41.09 | +3.32% | 1.55 | 4.63% |
| 2026-03-24 | 39.10 | 39.98 | 38.29 | 39.77 | +4.36% | 1.65 | 5.15% |