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 |
|---|
| 2025-08-01 | 6.24 | 6.22 | -0.02 | -0.32% | 6.20 | 6.37 | 164264 | 10302.04 | 1.02% |
| 2025-07-31 | 6.29 | 6.24 | -0.09 | -1.42% | 6.22 | 6.33 | 197590 | 12387.43 | 1.22% |
| 2025-07-30 | 6.24 | 6.33 | 0.08 | 1.28% | 6.19 | 6.40 | 265110 | 16757.84 | 1.64% |
| 2025-07-29 | 6.15 | 6.25 | 0.12 | 1.96% | 6.08 | 6.41 | 228656 | 14249.17 | 1.42% |
| 2025-07-28 | 6.12 | 6.13 | 0.00 | 0.00% | 6.08 | 6.20 | 141776 | 8690.30 | 0.88% |
| 2025-07-25 | 6.18 | 6.13 | -0.05 | -0.81% | 6.12 | 6.24 | 123921 | 7664.20 | 0.77% |
| 2025-07-24 | 6.13 | 6.18 | 0.04 | 0.65% | 6.12 | 6.21 | 118724 | 7318.51 | 0.73% |
| 2025-07-23 | 6.20 | 6.14 | -0.02 | -0.32% | 6.11 | 6.21 | 123862 | 7615.37 | 0.77% |
| 2025-07-22 | 6.24 | 6.16 | -0.11 | -1.75% | 6.13 | 6.28 | 127942 | 7923.03 | 0.79% |
| 2025-07-21 | 6.17 | 6.27 | 0.07 | 1.13% | 6.17 | 6.27 | 137968 | 8602.47 | 0.85% |
| 2025-07-18 | 6.21 | 6.20 | -0.02 | -0.32% | 6.11 | 6.24 | 135274 | 8315.87 | 0.84% |
| 2025-07-17 | 6.20 | 6.22 | 0.02 | 0.32% | 6.17 | 6.32 | 185305 | 11561.65 | 1.15% |
| 2025-07-16 | 6.12 | 6.20 | 0.08 | 1.31% | 6.09 | 6.22 | 130989 | 8075.29 | 0.81% |
| 2025-07-15 | 6.15 | 6.12 | -0.06 | -0.97% | 6.04 | 6.21 | 155339 | 9479.10 | 0.96% |
| 2025-07-14 | 6.13 | 6.18 | 0.05 | 0.82% | 6.10 | 6.22 | 157147 | 9705.26 | 0.97% |
| 2025-07-11 | 6.15 | 6.13 | -0.01 | -0.16% | 6.11 | 6.26 | 179639 | 11068.30 | 1.11% |
| 2025-07-10 | 6.11 | 6.14 | 0.01 | 0.16% | 6.04 | 6.21 | 139727 | 8574.39 | 0.86% |
| 2025-07-09 | 6.00 | 6.13 | 0.11 | 1.83% | 5.96 | 6.20 | 227256 | 13861.75 | 1.41% |
| 2025-07-08 | 6.00 | 6.02 | 0.01 | 0.17% | 5.93 | 6.10 | 175284 | 10538.42 | 1.08% |
| 2025-07-07 | 5.90 | 6.01 | 0.06 | 1.01% | 5.88 | 6.05 | 244675 | 14651.76 | 1.51% |
| 2025-07-04 | 5.86 | 5.95 | 0.09 | 1.54% | 5.82 | 6.10 | 342853 | 20485.43 | 2.12% |
| 2025-07-03 | 5.71 | 5.86 | 0.21 | 3.72% | 5.67 | 6.03 | 366933 | 21523.24 | 2.27% |
| 2025-07-02 | 5.64 | 5.65 | 0.00 | 0.00% | 5.61 | 5.85 | 228361 | 13055.30 | 1.41% |
| 2025-07-01 | 5.52 | 5.65 | 0.15 | 2.73% | 5.50 | 5.67 | 151162 | 8454.51 | 0.94% |
| 2025-06-30 | 5.53 | 5.50 | -0.01 | -0.18% | 5.46 | 5.54 | 93865 | 5156.34 | 0.58% |
| 2025-06-27 | 5.49 | 5.51 | 0.04 | 0.73% | 5.48 | 5.58 | 90477 | 4997.12 | 0.56% |
| 2025-06-26 | 5.52 | 5.47 | -0.06 | -1.08% | 5.43 | 5.54 | 112615 | 6174.39 | 0.70% |
| 2025-06-25 | 5.61 | 5.53 | -0.09 | -1.60% | 5.48 | 5.63 | 130314 | 7203.30 | 0.81% |
| 2025-06-24 | 5.43 | 5.62 | 0.20 | 3.69% | 5.43 | 5.65 | 169275 | 9402.13 | 1.05% |
| 2025-06-23 | 5.33 | 5.42 | 0.05 | 0.93% | 5.27 | 5.44 | 134849 | 7250.41 | 0.83% |
| 2025-06-20 | 5.41 | 5.37 | -0.03 | -0.56% | 5.33 | 5.44 | 102812 | 5522.45 | 0.64% |
| 2025-06-19 | 5.62 | 5.40 | -0.18 | -3.23% | 5.38 | 5.63 | 149973 | 8180.42 | 0.93% |
| 2025-06-18 | 5.68 | 5.58 | -0.13 | -2.28% | 5.53 | 5.72 | 152641 | 8535.14 | 0.94% |
| 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% |
深证大盘股票行情在线 K线走势图
