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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 47.80 | 52.44 | 47.39 | 50.55 | +6.04% | 3.42 | 8.35% |
| 2025-12-16 | 48.70 | 48.79 | 46.91 | 47.67 | -2.28% | 1.69 | 4.32% |
| 2025-12-15 | 50.02 | 50.20 | 48.49 | 48.78 | -1.49% | 1.41 | 3.50% |
| 2025-12-12 | 49.80 | 50.37 | 48.90 | 49.52 | -1.37% | 1.76 | 4.33% |
| 2025-12-11 | 51.35 | 51.99 | 49.88 | 50.21 | -1.86% | 2.16 | 5.17% |
| 2025-12-10 | 50.69 | 51.28 | 50.17 | 51.16 | +0.41% | 1.30 | 3.11% |
| 2025-12-09 | 52.50 | 52.60 | 50.65 | 50.95 | -2.60% | 2.35 | 5.58% |
| 2025-12-08 | 51.36 | 52.65 | 51.31 | 52.31 | +2.09% | 2.26 | 5.28% |
| 2025-12-05 | 50.84 | 51.30 | 49.87 | 51.24 | +0.43% | 1.92 | 4.60% |
| 2025-12-04 | 51.99 | 51.99 | 50.66 | 51.02 | -2.00% | 2.17 | 5.16% |
| 2025-12-03 | 53.50 | 53.95 | 51.68 | 52.06 | -3.07% | 2.57 | 5.99% |
| 2025-12-02 | 55.43 | 55.43 | 53.05 | 53.71 | -2.63% | 2.38 | 5.39% |
| 2025-12-01 | 55.00 | 56.38 | 54.70 | 55.16 | -0.25% | 2.81 | 6.18% |
| 2025-11-28 | 55.97 | 55.97 | 54.50 | 55.30 | -1.53% | 3.15 | 6.97% |
| 2025-11-27 | 54.23 | 56.79 | 54.23 | 56.16 | -0.20% | 3.93 | 8.61% |
| 2025-11-26 | 55.45 | 58.00 | 55.01 | 56.27 | +1.48% | 5.71 | 12.27% |
| 2025-11-25 | 55.21 | 56.59 | 54.17 | 55.45 | +1.56% | 4.09 | 8.96% |
| 2025-11-24 | 55.50 | 56.20 | 52.81 | 54.60 | -1.12% | 3.67 | 8.24% |
| 2025-11-21 | 57.72 | 58.99 | 55.00 | 55.22 | -6.93% | 4.61 | 9.92% |
| 2025-11-20 | 62.36 | 63.79 | 59.00 | 59.33 | -3.64% | 5.51 | 10.99% |