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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 39.22 | 40.40 | 37.71 | 38.11 | -5.67% | 1.39 | 4.36% |
| 2026-03-20 | 41.59 | 42.28 | 40.40 | 40.40 | -2.37% | 1.40 | 4.15% |
| 2026-03-19 | 42.79 | 43.04 | 41.19 | 41.38 | -4.54% | 1.28 | 3.74% |
| 2026-03-18 | 43.41 | 43.70 | 42.47 | 43.35 | -0.09% | 0.97 | 2.76% |
| 2026-03-17 | 44.89 | 45.18 | 43.09 | 43.39 | -3.34% | 1.65 | 4.55% |
| 2026-03-16 | 44.30 | 47.47 | 44.30 | 44.89 | +0.09% | 2.85 | 7.61% |
| 2026-03-13 | 42.59 | 45.98 | 42.51 | 44.85 | +5.13% | 3.80 | 10.33% |
| 2026-03-12 | 44.00 | 44.00 | 42.01 | 42.66 | -2.38% | 1.58 | 4.50% |
| 2026-03-11 | 42.88 | 45.13 | 42.75 | 43.70 | +2.03% | 2.57 | 7.06% |
| 2026-03-10 | 42.74 | 43.01 | 42.38 | 42.83 | +2.20% | 0.90 | 2.55% |
| 2026-03-09 | 42.26 | 42.32 | 41.30 | 41.91 | -1.80% | 1.23 | 3.59% |
| 2026-03-06 | 41.50 | 42.73 | 41.21 | 42.68 | +2.92% | 1.13 | 3.25% |
| 2026-03-05 | 42.10 | 42.55 | 41.20 | 41.47 | -0.22% | 0.86 | 2.51% |
| 2026-03-04 | 41.42 | 42.36 | 41.11 | 41.56 | -0.69% | 0.83 | 2.43% |
| 2026-03-03 | 43.24 | 43.99 | 41.81 | 41.85 | -2.13% | 1.40 | 3.97% |
| 2026-03-02 | 44.00 | 44.00 | 42.39 | 42.76 | -4.51% | 1.68 | 4.77% |
| 2026-02-27 | 45.33 | 45.33 | 44.07 | 44.78 | -2.18% | 1.74 | 4.76% |
| 2026-02-26 | 45.40 | 48.18 | 45.09 | 45.78 | +1.62% | 3.00 | 7.84% |
| 2026-02-25 | 44.06 | 45.46 | 43.76 | 45.05 | +2.32% | 1.38 | 3.75% |
| 2026-02-24 | 44.00 | 44.25 | 43.68 | 44.03 | +0.96% | 0.68 | 1.89% |