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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 56.79 | 57.00 | 53.99 | 54.85 | -2.78% | 3.39 | 7.51% |
| 2026-01-15 | 55.01 | 57.50 | 54.12 | 56.42 | +2.60% | 4.73 | 10.20% |
| 2026-01-14 | 56.36 | 57.39 | 54.15 | 54.99 | -2.08% | 5.45 | 11.92% |
| 2026-01-13 | 53.47 | 57.67 | 53.47 | 56.16 | +5.56% | 7.31 | 15.91% |
| 2026-01-12 | 52.90 | 53.90 | 51.84 | 53.20 | +0.15% | 2.93 | 6.72% |
| 2026-01-09 | 52.65 | 53.28 | 52.15 | 53.12 | +0.61% | 2.21 | 5.09% |
| 2026-01-08 | 52.78 | 54.20 | 52.42 | 52.80 | +0.51% | 2.86 | 6.52% |
| 2026-01-07 | 53.00 | 53.60 | 52.01 | 52.53 | -1.26% | 2.26 | 5.21% |
| 2026-01-06 | 52.00 | 54.00 | 51.68 | 53.20 | +2.29% | 3.21 | 7.34% |
| 2026-01-05 | 50.34 | 52.20 | 50.34 | 52.01 | +3.56% | 2.88 | 6.79% |
| 2025-12-31 | 51.08 | 51.14 | 49.74 | 50.22 | -1.08% | 1.55 | 3.75% |
| 2025-12-30 | 49.90 | 51.43 | 49.55 | 50.77 | +0.81% | 1.89 | 4.56% |
| 2025-12-29 | 51.50 | 51.56 | 49.90 | 50.36 | -3.08% | 2.43 | 5.86% |
| 2025-12-26 | 51.47 | 53.93 | 50.62 | 51.96 | +1.39% | 3.96 | 9.24% |
| 2025-12-25 | 51.52 | 52.69 | 51.04 | 51.25 | -1.25% | 2.24 | 5.28% |
| 2025-12-24 | 50.85 | 52.80 | 50.70 | 51.90 | +1.07% | 2.62 | 6.14% |
| 2025-12-23 | 51.93 | 53.20 | 50.05 | 51.35 | -1.10% | 4.12 | 9.73% |
| 2025-12-22 | 49.40 | 52.80 | 49.40 | 51.92 | +5.10% | 3.86 | 9.13% |
| 2025-12-19 | 48.57 | 49.66 | 48.51 | 49.40 | +1.48% | 1.62 | 4.00% |
| 2025-12-18 | 49.51 | 50.15 | 48.67 | 48.68 | -3.70% | 2.07 | 5.12% |