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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 44.05 | 44.59 | 43.61 | 43.61 | -0.98% | 0.87 | 2.40% |
| 2026-02-12 | 44.29 | 44.75 | 43.95 | 44.04 | -0.34% | 0.89 | 2.44% |
| 2026-02-11 | 44.39 | 44.70 | 43.87 | 44.19 | -0.81% | 1.19 | 3.27% |
| 2026-02-10 | 44.49 | 45.26 | 44.08 | 44.55 | +0.13% | 1.33 | 3.62% |
| 2026-02-09 | 44.80 | 45.06 | 44.28 | 44.49 | -0.31% | 1.34 | 3.66% |
| 2026-02-06 | 44.64 | 45.47 | 44.13 | 44.63 | +0.88% | 1.78 | 4.83% |
| 2026-02-05 | 44.03 | 44.85 | 44.02 | 44.24 | -0.72% | 0.93 | 2.56% |
| 2026-02-04 | 44.44 | 45.46 | 43.92 | 44.56 | +0.27% | 1.43 | 3.91% |
| 2026-02-03 | 43.79 | 44.50 | 43.43 | 44.44 | +2.21% | 1.34 | 3.69% |
| 2026-02-02 | 43.59 | 45.18 | 43.12 | 43.48 | -3.25% | 1.69 | 4.65% |
| 2026-01-30 | 45.50 | 46.30 | 44.63 | 44.94 | +1.33% | 2.21 | 5.91% |
| 2026-01-29 | 45.52 | 45.52 | 44.22 | 44.35 | -3.12% | 2.18 | 5.94% |
| 2026-01-28 | 48.00 | 48.40 | 45.51 | 45.78 | -5.39% | 3.13 | 8.21% |
| 2026-01-27 | 50.00 | 50.07 | 46.70 | 48.39 | -3.41% | 2.54 | 6.48% |
| 2026-01-26 | 51.20 | 51.80 | 49.50 | 50.10 | -2.13% | 2.71 | 6.54% |
| 2026-01-23 | 49.57 | 51.56 | 49.57 | 51.19 | +3.21% | 2.14 | 5.13% |
| 2026-01-22 | 50.50 | 50.62 | 49.35 | 49.60 | -1.61% | 1.90 | 4.65% |
| 2026-01-21 | 50.40 | 51.25 | 49.82 | 50.41 | +0.04% | 1.37 | 3.30% |
| 2026-01-20 | 52.80 | 53.38 | 50.13 | 50.39 | -4.83% | 2.48 | 5.89% |
| 2026-01-19 | 54.18 | 54.26 | 52.95 | 52.95 | -3.46% | 2.33 | 5.30% |