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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 56.44 | 57.13 | 55.25 | 55.76 | -1.76% | 2.14 | 4.67% |
| 2025-10-21 | 55.99 | 56.90 | 54.44 | 56.76 | +0.37% | 2.84 | 6.20% |
| 2025-10-20 | 55.55 | 57.57 | 55.35 | 56.55 | +2.56% | 2.84 | 6.15% |
| 2025-10-17 | 58.54 | 60.50 | 55.00 | 55.14 | -5.52% | 4.63 | 9.80% |
| 2025-10-16 | 60.00 | 61.30 | 57.80 | 58.36 | -3.22% | 4.67 | 9.60% |
| 2025-10-15 | 57.87 | 61.99 | 56.73 | 60.30 | +5.90% | 6.32 | 12.84% |
| 2025-10-14 | 61.48 | 61.58 | 56.55 | 56.94 | -5.63% | 4.30 | 8.96% |
| 2025-10-13 | 55.88 | 62.00 | 55.51 | 60.34 | +2.10% | 4.82 | 9.85% |
| 2025-10-10 | 62.62 | 63.44 | 58.11 | 59.10 | -7.38% | 6.34 | 12.75% |
| 2025-10-09 | 58.99 | 66.50 | 58.50 | 63.81 | +13.76% | 9.73 | 18.97% |
| 2025-09-30 | 56.08 | 57.15 | 55.63 | 56.09 | +0.04% | 2.83 | 6.10% |
| 2025-09-29 | 55.00 | 57.64 | 54.21 | 56.07 | +1.37% | 3.70 | 8.06% |
| 2025-09-26 | 57.10 | 57.48 | 55.10 | 55.31 | -4.47% | 4.81 | 10.50% |
| 2025-09-25 | 60.78 | 62.20 | 57.83 | 57.90 | -5.95% | 6.14 | 12.54% |
| 2025-09-24 | 57.58 | 62.88 | 57.30 | 61.56 | +7.98% | 9.31 | 18.79% |
| 2025-09-23 | 58.82 | 59.30 | 55.68 | 57.01 | -4.06% | 4.93 | 10.55% |
| 2025-09-22 | 60.44 | 61.18 | 58.41 | 59.42 | -1.72% | 4.51 | 9.27% |
| 2025-09-19 | 62.00 | 63.80 | 59.90 | 60.46 | -4.02% | 5.76 | 11.39% |
| 2025-09-18 | 63.41 | 65.66 | 61.54 | 62.99 | -0.57% | 7.08 | 13.53% |
| 2025-09-17 | 64.80 | 65.00 | 63.06 | 63.35 | -1.95% | 5.22 | 9.95% |