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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 66.93 | 66.93 | 64.31 | 64.61 | -2.34% | 5.60 | 10.50% |
| 2025-09-15 | 67.01 | 68.90 | 65.67 | 66.16 | -2.20% | 6.54 | 11.89% |
| 2025-09-12 | 70.88 | 71.88 | 66.20 | 67.65 | -2.11% | 9.07 | 16.22% |
| 2025-09-11 | 70.39 | 70.77 | 67.00 | 69.11 | -3.18% | 9.79 | 17.24% |
| 2025-09-10 | 75.28 | 75.54 | 70.06 | 71.38 | -2.81% | 9.96 | 16.80% |
| 2025-09-09 | 75.00 | 80.87 | 72.58 | 73.44 | -5.70% | 12.52 | 20.08% |
| 2025-09-08 | 73.70 | 81.88 | 71.00 | 77.88 | +6.39% | 14.81 | 23.93% |
| 2025-09-05 | 63.01 | 73.63 | 63.01 | 73.20 | +14.64% | 12.37 | 21.90% |
| 2025-09-04 | 67.62 | 69.00 | 62.13 | 63.85 | -4.63% | 9.75 | 18.02% |
| 2025-09-03 | 69.17 | 69.17 | 65.58 | 66.95 | -2.25% | 8.38 | 15.16% |
| 2025-09-02 | 63.50 | 73.69 | 62.80 | 68.49 | +7.22% | 14.25 | 25.03% |
| 2025-09-01 | 55.34 | 65.38 | 55.29 | 63.88 | +12.31% | 11.38 | 22.40% |
| 2025-08-29 | 54.88 | 60.88 | 54.88 | 56.88 | +3.38% | 8.98 | 18.85% |
| 2025-08-28 | 56.25 | 58.00 | 53.01 | 55.02 | -3.68% | 5.55 | 12.33% |
| 2025-08-27 | 58.00 | 60.28 | 56.30 | 57.12 | -1.38% | 7.56 | 15.80% |
| 2025-08-26 | 58.49 | 58.87 | 56.15 | 57.92 | -1.75% | 7.36 | 15.58% |
| 2025-08-25 | 53.37 | 59.00 | 51.23 | 58.95 | +13.61% | 12.08 | 26.45% |
| 2025-08-22 | 52.93 | 53.90 | 51.23 | 51.89 | -1.95% | 4.54 | 10.65% |
| 2025-08-21 | 55.00 | 55.48 | 52.43 | 52.92 | -4.18% | 5.23 | 11.94% |
| 2025-08-20 | 55.08 | 56.69 | 53.80 | 55.23 | -3.24% | 7.79 | 17.25% |