海翔药业(002099)股票行情
海翔药业(002099)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 5.85 | 5.71 | -0.10 | -1.72% | 5.69 | 5.92 | 157874 | 9106.97 | 0.98% |
| 2025-06-16 | 5.79 | 5.81 | 0.03 | 0.52% | 5.71 | 5.86 | 154210 | 8932.99 | 0.95% |
| 2025-06-13 | 5.92 | 5.78 | -0.17 | -2.86% | 5.75 | 5.98 | 186165 | 10859.59 | 1.15% |
| 2025-06-12 | 6.00 | 5.95 | -0.05 | -0.83% | 5.89 | 6.01 | 152758 | 9065.96 | 0.95% |
| 2025-06-11 | 6.04 | 6.00 | -0.06 | -0.99% | 5.97 | 6.12 | 180620 | 10863.13 | 1.12% |
| 2025-06-10 | 6.06 | 6.06 | -0.01 | -0.16% | 6.00 | 6.23 | 271154 | 16482.84 | 1.68% |
| 2025-06-09 | 5.84 | 6.07 | 0.19 | 3.23% | 5.84 | 6.18 | 339634 | 20455.92 | 2.10% |
| 2025-06-06 | 5.87 | 5.88 | -0.03 | -0.51% | 5.86 | 6.12 | 240220 | 14260.52 | 1.49% |
| 2025-06-05 | 6.16 | 5.91 | -0.24 | -3.90% | 5.81 | 6.19 | 391715 | 23181.79 | 2.42% |
| 2025-06-04 | 6.36 | 6.15 | -0.21 | -3.30% | 6.11 | 6.38 | 361041 | 22370.96 | 2.23% |
| 2025-06-03 | 6.22 | 6.36 | 0.02 | 0.32% | 6.17 | 6.48 | 403543 | 25646.28 | 2.50% |
| 2025-05-30 | 6.39 | 6.34 | 0.01 | 0.16% | 6.31 | 6.62 | 538799 | 34695.95 | 3.33% |
| 2025-05-29 | 6.40 | 6.33 | -0.09 | -1.40% | 6.29 | 6.54 | 654381 | 41749.58 | 4.05% |
| 2025-05-28 | 6.47 | 6.42 | -0.25 | -3.75% | 6.34 | 6.87 | 733631 | 48071.53 | 4.54% |
| 2025-05-27 | 6.45 | 6.67 | 0.30 | 4.71% | 6.39 | 6.97 | 1068399 | 71960.71 | 6.61% |
| 2025-05-26 | 6.21 | 6.37 | -0.03 | -0.47% | 6.06 | 6.50 | 1085845 | 68056.95 | 6.72% |
| 2025-05-23 | 5.77 | 6.40 | 0.58 | 9.97% | 5.73 | 6.40 | 1290569 | 80273.56 | 7.99% |
| 2025-05-22 | 5.30 | 5.82 | 0.53 | 10.02% | 5.28 | 5.82 | 589065 | 33389.07 | 3.65% |
| 2025-05-21 | 5.29 | 5.29 | 0.01 | 0.19% | 5.26 | 5.33 | 64271 | 3400.80 | 0.40% |
| 2025-05-20 | 5.21 | 5.28 | 0.07 | 1.34% | 5.21 | 5.31 | 92873 | 4906.09 | 0.57% |
| 2025-05-19 | 5.22 | 5.21 | -0.01 | -0.19% | 5.16 | 5.24 | 56939 | 2954.32 | 0.35% |
| 2025-05-16 | 5.18 | 5.22 | 0.05 | 0.97% | 5.17 | 5.24 | 74573 | 3882.58 | 0.46% |
| 2025-05-15 | 5.18 | 5.17 | -0.03 | -0.58% | 5.15 | 5.21 | 52971 | 2742.75 | 0.33% |
| 2025-05-14 | 5.16 | 5.20 | 0.02 | 0.39% | 5.11 | 5.26 | 102072 | 5289.80 | 0.63% |
| 2025-05-13 | 5.24 | 5.18 | -0.02 | -0.38% | 5.14 | 5.24 | 78540 | 4074.09 | 0.49% |
| 2025-05-12 | 5.20 | 5.20 | 0.03 | 0.58% | 5.12 | 5.28 | 122385 | 6377.07 | 0.76% |
| 2025-05-09 | 5.07 | 5.17 | 0.12 | 2.38% | 5.01 | 5.22 | 167750 | 8588.39 | 1.04% |
| 2025-05-08 | 5.07 | 5.05 | -0.03 | -0.59% | 5.03 | 5.10 | 54557 | 2765.25 | 0.34% |
| 2025-05-07 | 5.14 | 5.08 | -0.02 | -0.39% | 5.04 | 5.19 | 95834 | 4870.35 | 0.59% |
| 2025-05-06 | 5.01 | 5.10 | 0.11 | 2.20% | 4.98 | 5.17 | 133242 | 6759.48 | 0.82% |
| 2025-04-30 | 4.94 | 4.99 | 0.03 | 0.60% | 4.90 | 5.04 | 99017 | 4923.92 | 0.61% |
| 2025-04-29 | 4.80 | 4.96 | 0.11 | 2.27% | 4.78 | 5.00 | 128362 | 6344.42 | 0.79% |
| 2025-04-28 | 4.94 | 4.85 | -0.13 | -2.61% | 4.79 | 4.94 | 117743 | 5705.82 | 0.73% |
| 2025-04-25 | 5.06 | 4.98 | -0.18 | -3.49% | 4.94 | 5.12 | 227885 | 11411.02 | 1.41% |
| 2025-04-24 | 4.91 | 5.16 | 0.23 | 4.67% | 4.91 | 5.40 | 288529 | 14817.84 | 1.79% |
| 2025-04-23 | 4.98 | 4.93 | -0.02 | -0.40% | 4.91 | 5.10 | 95886 | 4778.36 | 0.59% |
| 2025-04-22 | 4.94 | 4.95 | 0.03 | 0.61% | 4.89 | 4.98 | 76919 | 3801.92 | 0.48% |
| 2025-04-21 | 4.85 | 4.92 | 0.07 | 1.44% | 4.82 | 4.98 | 69217 | 3405.22 | 0.43% |
| 2025-04-18 | 4.92 | 4.85 | -0.04 | -0.82% | 4.81 | 4.95 | 63253 | 3071.35 | 0.39% |
| 2025-04-17 | 4.90 | 4.89 | -0.04 | -0.81% | 4.86 | 4.96 | 62731 | 3088.73 | 0.39% |
| 2025-04-16 | 4.99 | 4.93 | -0.05 | -1.00% | 4.83 | 5.00 | 87698 | 4305.78 | 0.54% |
| 2025-04-15 | 4.97 | 4.98 | 0.00 | 0.00% | 4.91 | 5.05 | 85049 | 4232.77 | 0.53% |
| 2025-04-14 | 5.02 | 4.98 | 0.00 | 0.00% | 4.97 | 5.07 | 111480 | 5577.34 | 0.69% |
| 2025-04-11 | 4.91 | 4.98 | 0.04 | 0.81% | 4.90 | 5.08 | 130570 | 6517.61 | 0.81% |
| 2025-04-10 | 4.84 | 4.94 | 0.21 | 4.44% | 4.81 | 4.99 | 135862 | 6685.31 | 0.84% |
| 2025-04-09 | 4.56 | 4.73 | 0.06 | 1.28% | 4.26 | 4.76 | 178681 | 8070.53 | 1.11% |
| 2025-04-08 | 4.67 | 4.67 | -0.01 | -0.21% | 4.54 | 4.79 | 219297 | 10203.22 | 1.36% |
| 2025-04-07 | 5.06 | 4.68 | -0.52 | -10.00% | 4.68 | 5.06 | 174642 | 8373.86 | 1.08% |
| 2025-04-03 | 5.16 | 5.20 | 0.00 | 0.00% | 5.15 | 5.28 | 119506 | 6224.55 | 0.74% |
| 2025-04-02 | 5.24 | 5.20 | -0.04 | -0.76% | 5.18 | 5.34 | 155748 | 8164.94 | 0.96% |
| 2025-04-01 | 5.00 | 5.24 | 0.22 | 4.38% | 5.00 | 5.30 | 200301 | 10444.69 | 1.24% |
| 2025-03-31 | 5.08 | 5.02 | -0.10 | -1.95% | 4.98 | 5.17 | 125291 | 6323.41 | 0.78% |
| 2025-03-28 | 5.21 | 5.12 | -0.10 | -1.92% | 5.11 | 5.33 | 198241 | 10357.94 | 1.23% |
| 2025-03-27 | 5.04 | 5.22 | 0.17 | 3.37% | 4.97 | 5.25 | 224035 | 11537.51 | 1.39% |
| 2025-03-26 | 5.02 | 5.05 | 0.02 | 0.40% | 4.99 | 5.06 | 78675 | 3961.67 | 0.49% |
| 2025-03-25 | 4.97 | 5.03 | 0.07 | 1.41% | 4.90 | 5.03 | 97387 | 4839.49 | 0.60% |
| 2025-03-24 | 5.06 | 4.96 | -0.10 | -1.98% | 4.88 | 5.10 | 129989 | 6464.45 | 0.80% |
| 2025-03-21 | 5.10 | 5.06 | -0.05 | -0.98% | 5.06 | 5.17 | 138854 | 7092.46 | 0.86% |
| 2025-03-20 | 5.10 | 5.11 | 0.03 | 0.59% | 5.05 | 5.14 | 157123 | 8020.22 | 0.97% |
| 2025-03-19 | 5.02 | 5.08 | 0.03 | 0.59% | 5.02 | 5.15 | 141935 | 7235.95 | 0.88% |
| 2025-03-18 | 5.08 | 5.05 | -0.03 | -0.59% | 5.02 | 5.10 | 89731 | 4539.07 | 0.56% |
| 2025-03-17 | 5.15 | 5.08 | -0.06 | -1.17% | 5.04 | 5.18 | 111262 | 5651.72 | 0.69% |
| 2025-03-14 | 5.08 | 5.14 | 0.04 | 0.78% | 5.06 | 5.17 | 163546 | 8364.26 | 1.01% |
| 2025-03-13 | 5.08 | 5.10 | 0.02 | 0.39% | 4.93 | 5.14 | 226973 | 11423.25 | 1.40% |
| 2025-03-12 | 5.20 | 5.08 | -0.04 | -0.78% | 5.05 | 5.25 | 243164 | 12445.03 | 1.50% |
| 2025-03-11 | 5.10 | 5.12 | 0.13 | 2.61% | 4.97 | 5.24 | 439649 | 22616.07 | 2.72% |
| 2025-03-10 | 4.56 | 4.99 | 0.45 | 9.91% | 4.56 | 4.99 | 328208 | 15918.33 | 2.03% |
| 2025-03-07 | 4.59 | 4.54 | -0.07 | -1.52% | 4.52 | 4.60 | 79599 | 3625.64 | 0.49% |
| 2025-03-06 | 4.58 | 4.61 | 0.03 | 0.66% | 4.55 | 4.62 | 93973 | 4316.97 | 0.58% |
| 2025-03-05 | 4.63 | 4.58 | -0.06 | -1.29% | 4.50 | 4.63 | 141500 | 6427.65 | 0.88% |
| 2025-03-04 | 4.68 | 4.64 | -0.04 | -0.85% | 4.61 | 4.69 | 95479 | 4426.03 | 0.59% |
| 2025-03-03 | 4.67 | 4.68 | 0.00 | 0.00% | 4.66 | 4.76 | 111426 | 5257.15 | 0.69% |
| 2025-02-28 | 4.75 | 4.68 | -0.08 | -1.68% | 4.66 | 4.77 | 112893 | 5315.02 | 0.70% |
| 2025-02-27 | 4.79 | 4.76 | -0.02 | -0.42% | 4.70 | 4.83 | 121941 | 5795.62 | 0.75% |
| 2025-02-26 | 4.78 | 4.78 | 0.01 | 0.21% | 4.75 | 4.81 | 91942 | 4389.08 | 0.57% |
| 2025-02-25 | 4.82 | 4.77 | -0.05 | -1.04% | 4.75 | 4.84 | 75635 | 3622.20 | 0.47% |
| 2025-02-24 | 4.86 | 4.82 | -0.04 | -0.82% | 4.81 | 4.88 | 93495 | 4526.22 | 0.58% |
| 2025-02-21 | 4.90 | 4.86 | -0.03 | -0.61% | 4.81 | 4.95 | 89193 | 4323.91 | 0.55% |
| 2025-02-20 | 4.88 | 4.89 | 0.01 | 0.20% | 4.86 | 4.95 | 77533 | 3801.24 | 0.48% |
| 2025-02-19 | 4.87 | 4.88 | 0.01 | 0.21% | 4.84 | 4.92 | 76108 | 3707.92 | 0.47% |
深证大盘股票行情在线 K线走势图
