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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 63.76 | 65.90 | 61.11 | 61.57 | -2.58% | 5.67 | 11.05% |
| 2025-11-18 | 69.87 | 69.87 | 62.67 | 63.20 | -8.59% | 10.18 | 18.93% |
| 2025-11-17 | 70.00 | 73.40 | 65.97 | 69.14 | -3.84% | 15.56 | 27.62% |
| 2025-11-14 | 58.02 | 71.90 | 58.00 | 71.90 | +19.99% | 14.17 | 26.19% |
| 2025-11-13 | 57.02 | 62.50 | 55.66 | 59.92 | +10.45% | 9.09 | 18.60% |
| 2025-11-12 | 56.50 | 56.80 | 53.20 | 54.25 | -4.96% | 3.65 | 8.13% |
| 2025-11-11 | 54.88 | 58.16 | 54.28 | 57.08 | +4.98% | 4.80 | 10.37% |
| 2025-11-10 | 55.54 | 56.44 | 53.95 | 54.37 | -2.18% | 3.17 | 7.04% |
| 2025-11-07 | 57.00 | 58.20 | 55.22 | 55.58 | -3.61% | 4.51 | 9.75% |
| 2025-11-06 | 58.15 | 63.35 | 57.05 | 57.66 | -0.83% | 7.74 | 15.81% |
| 2025-11-05 | 55.97 | 60.48 | 55.10 | 58.14 | +3.99% | 5.51 | 11.48% |
| 2025-11-04 | 61.00 | 62.00 | 55.00 | 55.91 | -8.46% | 5.30 | 11.28% |
| 2025-11-03 | 60.00 | 62.49 | 58.00 | 61.08 | -0.39% | 4.90 | 9.95% |
| 2025-10-31 | 60.03 | 62.82 | 59.20 | 61.32 | +2.18% | 5.10 | 10.09% |
| 2025-10-30 | 61.88 | 62.55 | 59.68 | 60.01 | -3.47% | 5.15 | 10.26% |
| 2025-10-29 | 59.76 | 64.48 | 58.88 | 62.17 | +3.96% | 8.34 | 16.52% |
| 2025-10-28 | 56.01 | 61.86 | 55.58 | 59.80 | +5.75% | 7.88 | 15.95% |
| 2025-10-27 | 54.00 | 58.99 | 53.50 | 56.55 | +6.28% | 5.02 | 10.91% |
| 2025-10-24 | 51.55 | 55.00 | 51.20 | 53.21 | +2.88% | 3.78 | 8.59% |
| 2025-10-23 | 55.80 | 55.80 | 50.50 | 51.72 | -7.25% | 4.34 | 10.18% |