海辰药业(300584)股票行情
海辰药业(300584)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 |
|---|
| 2025-09-16 | 66.93 | 64.61 | -1.55 | -2.34% | 64.31 | 66.93 | 86223 | 56019.53 | 10.50% | 0.00 |
| 2025-09-15 | 67.01 | 66.16 | -1.49 | -2.20% | 65.67 | 68.90 | 97647 | 65357.98 | 11.89% | 5.00 |
| 2025-09-12 | 70.88 | 67.65 | -1.46 | -2.11% | 66.20 | 71.88 | 133143 | 90740.09 | 16.22% | 0.00 |
| 2025-09-11 | 70.39 | 69.11 | -2.27 | -3.18% | 67.00 | 70.77 | 141564 | 97930.07 | 17.24% | 22.00 |
| 2025-09-10 | 75.28 | 71.38 | -2.06 | -2.81% | 70.06 | 75.54 | 137986 | 99643.19 | 16.80% | 9.00 |
| 2025-09-09 | 75.00 | 73.44 | -4.44 | -5.70% | 72.58 | 80.87 | 164861 | 125208.82 | 20.08% | 2.00 |
| 2025-09-08 | 73.70 | 77.88 | 4.68 | 6.39% | 71.00 | 81.88 | 196511 | 148127.61 | 23.93% | 1.00 |
| 2025-09-05 | 63.01 | 73.20 | 9.35 | 14.64% | 63.01 | 73.63 | 179842 | 123727.72 | 21.90% | 4.00 |
| 2025-09-04 | 67.62 | 63.85 | -3.10 | -4.63% | 62.13 | 69.00 | 147950 | 97488.06 | 18.02% | 0.00 |
| 2025-09-03 | 69.17 | 66.95 | -1.54 | -2.25% | 65.58 | 69.17 | 124518 | 83764.56 | 15.16% | 2.00 |
| 2025-09-02 | 63.50 | 68.49 | 4.61 | 7.22% | 62.80 | 73.69 | 205504 | 142532.83 | 25.03% | 22.00 |
| 2025-09-01 | 55.34 | 63.88 | 7.00 | 12.31% | 55.29 | 65.38 | 183953 | 113754.61 | 22.40% | 0.00 |
| 2025-08-29 | 54.88 | 56.88 | 1.86 | 3.38% | 54.88 | 60.88 | 154800 | 89775.98 | 18.85% | 3.00 |
| 2025-08-28 | 56.25 | 55.02 | -2.10 | -3.68% | 53.01 | 58.00 | 101242 | 55481.64 | 12.33% | 3.00 |
| 2025-08-27 | 58.00 | 57.12 | -0.80 | -1.38% | 56.30 | 60.28 | 129752 | 75565.27 | 15.80% | 14.00 |
| 2025-08-26 | 58.49 | 57.92 | -1.03 | -1.75% | 56.15 | 58.87 | 127940 | 73647.54 | 15.58% | 0.00 |
| 2025-08-25 | 53.37 | 58.95 | 7.06 | 13.61% | 51.23 | 59.00 | 217198 | 120836.41 | 26.45% | 19.00 |
| 2025-08-22 | 52.93 | 51.89 | -1.03 | -1.95% | 51.23 | 53.90 | 87424 | 45411.60 | 10.65% | 3.00 |
| 2025-08-21 | 55.00 | 52.92 | -2.31 | -4.18% | 52.43 | 55.48 | 98038 | 52303.40 | 11.94% | 2.00 |
| 2025-08-20 | 55.08 | 55.23 | -1.85 | -3.24% | 53.80 | 56.69 | 141690 | 77902.17 | 17.25% | 0.00 |
| 2025-08-19 | 60.00 | 57.08 | -1.92 | -3.25% | 56.17 | 62.00 | 203770 | 119582.56 | 24.82% | 3.00 |
| 2025-08-18 | 59.24 | 59.00 | -0.65 | -1.09% | 57.50 | 61.38 | 220015 | 130197.86 | 26.79% | 29.00 |
| 2025-08-15 | 54.11 | 59.65 | 6.60 | 12.44% | 53.73 | 62.68 | 211396 | 121707.84 | 25.74% | 5.00 |
| 2025-08-14 | 50.21 | 53.05 | 3.34 | 6.72% | 50.21 | 55.58 | 209858 | 111517.31 | 25.56% | 5.00 |
| 2025-08-13 | 49.00 | 49.71 | -1.59 | -3.10% | 47.47 | 51.70 | 189096 | 92767.16 | 23.03% | 1.00 |
| 2025-08-12 | 50.03 | 51.30 | 3.08 | 6.39% | 48.30 | 53.95 | 224498 | 113875.73 | 27.34% | 0.00 |
| 2025-08-11 | 48.50 | 48.22 | -0.37 | -0.76% | 47.90 | 50.83 | 161322 | 79181.78 | 19.65% | 0.00 |
| 2025-08-08 | 46.00 | 48.59 | 0.64 | 1.33% | 45.10 | 49.97 | 209772 | 100260.18 | 25.55% | 7.00 |
| 2025-08-07 | 44.99 | 47.95 | 3.23 | 7.22% | 44.97 | 51.61 | 251072 | 121133.05 | 30.58% | 1.00 |
| 2025-08-06 | 43.00 | 44.72 | 1.82 | 4.24% | 42.44 | 45.35 | 218194 | 94974.68 | 26.57% | 7.00 |
| 2025-08-05 | 42.53 | 42.90 | 1.63 | 3.95% | 41.75 | 45.30 | 294766 | 127777.73 | 35.90% | 0.00 |
| 2025-08-04 | 34.98 | 41.27 | 6.88 | 20.01% | 34.56 | 41.27 | 285296 | 110053.03 | 34.74% | 1.00 |
| 2025-08-01 | 35.36 | 34.39 | -1.27 | -3.56% | 34.21 | 36.77 | 137349 | 48781.43 | 16.73% | 0.00 |
| 2025-07-31 | 34.75 | 35.66 | 0.94 | 2.71% | 34.54 | 36.50 | 155760 | 55659.71 | 18.97% | 4.00 |
| 2025-07-30 | 35.39 | 34.72 | -0.66 | -1.87% | 34.27 | 35.56 | 81839 | 28597.63 | 9.97% | 0.00 |
| 2025-07-29 | 35.74 | 35.38 | 0.08 | 0.23% | 34.63 | 35.91 | 92368 | 32486.55 | 11.25% | 5.00 |
| 2025-07-28 | 33.76 | 35.30 | 1.54 | 4.56% | 33.76 | 35.78 | 133224 | 46737.97 | 16.22% | 3.00 |
| 2025-07-25 | 34.01 | 33.76 | -0.18 | -0.53% | 33.68 | 34.57 | 54141 | 18459.87 | 6.59% | 0.00 |
| 2025-07-24 | 34.99 | 33.94 | -0.35 | -1.02% | 33.88 | 35.35 | 74024 | 25330.62 | 9.01% | 0.00 |
| 2025-07-23 | 34.29 | 34.29 | -0.76 | -2.17% | 34.15 | 35.10 | 70019 | 24171.64 | 8.53% | 0.00 |
| 2025-07-22 | 35.80 | 35.05 | -1.34 | -3.68% | 34.89 | 36.15 | 110780 | 39284.89 | 13.49% | 5.00 |
| 2025-07-21 | 34.87 | 36.39 | 1.11 | 3.15% | 34.79 | 37.20 | 144113 | 52044.27 | 17.55% | 0.00 |
| 2025-07-18 | 35.56 | 35.28 | -0.24 | -0.68% | 34.72 | 36.50 | 96712 | 34181.39 | 11.78% | 0.00 |
| 2025-07-17 | 35.02 | 35.52 | 0.54 | 1.54% | 34.80 | 35.88 | 89258 | 31494.77 | 10.87% | 2.00 |
| 2025-07-16 | 34.69 | 34.98 | 0.77 | 2.25% | 34.20 | 35.45 | 85386 | 29712.90 | 10.40% | 0.00 |
| 2025-07-15 | 35.26 | 34.21 | -1.40 | -3.93% | 33.63 | 35.60 | 95365 | 32578.00 | 11.61% | 0.00 |
| 2025-07-14 | 35.00 | 35.61 | 0.49 | 1.40% | 34.61 | 35.80 | 80299 | 28256.98 | 9.78% | 1.00 |
| 2025-07-11 | 34.43 | 35.12 | 0.33 | 0.95% | 34.43 | 35.52 | 86017 | 30029.83 | 10.48% | 7.00 |
| 2025-07-10 | 35.20 | 34.79 | -0.56 | -1.58% | 34.60 | 36.00 | 100220 | 35264.60 | 12.20% | 0.10 |
| 2025-07-09 | 36.00 | 35.35 | -0.79 | -2.19% | 34.97 | 36.63 | 118710 | 42392.00 | 14.46% | 3.00 |
| 2025-07-08 | 37.54 | 36.14 | -1.58 | -4.19% | 36.00 | 39.45 | 174092 | 64489.23 | 21.20% | 15.00 |
| 2025-07-07 | 38.50 | 37.72 | -1.24 | -3.18% | 37.50 | 39.16 | 102004 | 38939.58 | 12.42% | 4.00 |
| 2025-07-04 | 40.18 | 38.96 | -1.60 | -3.94% | 38.63 | 40.87 | 158067 | 62168.23 | 19.25% | 15.00 |
| 2025-07-03 | 36.61 | 40.56 | 3.60 | 9.74% | 36.48 | 40.78 | 221021 | 86652.65 | 26.92% | 32.00 |
| 2025-07-02 | 39.82 | 36.96 | -4.11 | -10.01% | 36.57 | 40.25 | 180300 | 68709.91 | 21.96% | 5.00 |
| 2025-07-01 | 39.73 | 41.07 | 1.50 | 3.79% | 38.81 | 41.33 | 240754 | 97015.03 | 29.32% | 9.00 |
| 2025-06-30 | 38.20 | 39.57 | 0.69 | 1.77% | 37.50 | 39.58 | 145178 | 56158.27 | 17.68% | 0.00 |
| 2025-06-27 | 38.93 | 38.88 | -0.27 | -0.69% | 38.32 | 40.15 | 150703 | 58910.72 | 18.35% | 0.00 |
| 2025-06-26 | 40.51 | 39.15 | -2.05 | -4.98% | 39.13 | 40.60 | 154459 | 61257.09 | 18.81% | 3.00 |
| 2025-06-25 | 44.02 | 41.20 | -2.81 | -6.38% | 40.63 | 44.17 | 240229 | 100606.39 | 29.26% | 62.00 |
| 2025-06-24 | 43.11 | 44.01 | 0.91 | 2.11% | 42.34 | 46.57 | 299545 | 132798.69 | 36.48% | 2.00 |
| 2025-06-23 | 38.85 | 43.10 | 4.58 | 11.89% | 37.93 | 45.00 | 288602 | 120722.56 | 35.15% | 8.00 |
| 2025-06-20 | 36.45 | 38.52 | 2.42 | 6.70% | 35.55 | 40.68 | 222047 | 84359.77 | 27.04% | 21.00 |
| 2025-06-19 | 37.90 | 36.10 | -3.52 | -8.88% | 35.99 | 39.98 | 208606 | 78253.54 | 25.40% | 7.00 |
| 2025-06-18 | 37.00 | 39.62 | 0.75 | 1.93% | 36.77 | 40.50 | 211603 | 82182.04 | 25.77% | 17.00 |
| 2025-06-17 | 42.15 | 38.87 | -2.12 | -5.17% | 38.38 | 43.51 | 249000 | 102700.33 | 30.32% | 6.00 |
| 2025-06-16 | 39.20 | 40.99 | -0.73 | -1.75% | 38.39 | 41.68 | 196823 | 79136.54 | 23.97% | 16.00 |
| 2025-06-13 | 38.70 | 41.72 | 0.85 | 2.08% | 38.00 | 43.88 | 289250 | 119116.17 | 35.22% | 8.00 |
| 2025-06-12 | 38.50 | 40.87 | 2.62 | 6.85% | 36.59 | 41.88 | 314273 | 122292.45 | 38.27% | 11.00 |
| 2025-06-11 | 40.65 | 38.25 | -4.02 | -9.51% | 37.89 | 41.65 | 283932 | 110535.22 | 34.58% | 25.00 |
| 2025-06-10 | 42.74 | 42.27 | 1.21 | 2.95% | 40.00 | 46.75 | 418999 | 180122.64 | 51.03% | 30.00 |
| 2025-06-09 | 36.00 | 41.06 | 6.84 | 19.99% | 35.58 | 41.06 | 264471 | 103091.95 | 32.21% | 11.00 |
| 2025-06-06 | 29.04 | 34.32 | 5.72 | 20.00% | 28.64 | 34.32 | 229934 | 73533.45 | 28.00% | 14.00 |
| 2025-06-05 | 29.50 | 28.60 | -1.86 | -6.11% | 28.28 | 29.97 | 181752 | 52376.91 | 22.13% | 10.00 |
| 2025-06-04 | 29.20 | 30.46 | 0.97 | 3.29% | 28.96 | 32.20 | 234615 | 71763.07 | 28.57% | 6.00 |
| 2025-06-03 | 27.24 | 29.49 | 1.11 | 3.91% | 27.24 | 30.33 | 193259 | 56470.29 | 23.54% | 28.00 |
| 2025-05-30 | 27.92 | 28.38 | 0.48 | 1.72% | 27.92 | 30.51 | 221185 | 64610.30 | 26.94% | 7.00 |
| 2025-05-29 | 27.33 | 27.90 | -0.65 | -2.28% | 26.83 | 29.69 | 184537 | 52179.32 | 22.47% | 15.00 |
| 2025-05-28 | 31.13 | 28.55 | -3.95 | -12.15% | 28.07 | 31.43 | 230063 | 68132.62 | 28.02% | 34.00 |
| 2025-05-27 | 30.00 | 32.50 | 0.70 | 2.20% | 30.00 | 32.99 | 281659 | 88674.34 | 34.30% | 2.00 |
深证大盘股票行情在线 K线走势图
