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 |
|---|
| 2025-12-18 | 49.51 | 48.68 | -1.87 | -3.70% | 48.67 | 50.15 | 42060 | 20743.62 | 5.12% | 0.00 |
| 2025-12-17 | 47.80 | 50.55 | 2.88 | 6.04% | 47.39 | 52.44 | 68598 | 34231.32 | 8.35% | 0.00 |
| 2025-12-16 | 48.70 | 47.67 | -1.11 | -2.28% | 46.91 | 48.79 | 35505 | 16876.51 | 4.32% | 0.00 |
| 2025-12-15 | 50.02 | 48.78 | -0.74 | -1.49% | 48.49 | 50.20 | 28726 | 14100.40 | 3.50% | 0.00 |
| 2025-12-12 | 49.80 | 49.52 | -0.69 | -1.37% | 48.90 | 50.37 | 35554 | 17555.96 | 4.33% | 3.00 |
| 2025-12-11 | 51.35 | 50.21 | -0.95 | -1.86% | 49.88 | 51.99 | 42477 | 21565.95 | 5.17% | 5.00 |
| 2025-12-10 | 50.69 | 51.16 | 0.21 | 0.41% | 50.17 | 51.28 | 25544 | 12994.01 | 3.11% | 0.00 |
| 2025-12-09 | 52.50 | 50.95 | -1.36 | -2.60% | 50.65 | 52.60 | 45835 | 23541.65 | 5.58% | 0.00 |
| 2025-12-08 | 51.36 | 52.31 | 1.07 | 2.09% | 51.31 | 52.65 | 43348 | 22593.98 | 5.28% | 0.00 |
| 2025-12-05 | 50.84 | 51.24 | 0.22 | 0.43% | 49.87 | 51.30 | 37772 | 19161.25 | 4.60% | 0.00 |
| 2025-12-04 | 51.99 | 51.02 | -1.04 | -2.00% | 50.66 | 51.99 | 42389 | 21695.65 | 5.16% | 0.00 |
| 2025-12-03 | 53.50 | 52.06 | -1.65 | -3.07% | 51.68 | 53.95 | 49154 | 25720.03 | 5.99% | 0.00 |
| 2025-12-02 | 55.43 | 53.71 | -1.45 | -2.63% | 53.05 | 55.43 | 44298 | 23769.26 | 5.39% | 0.00 |
| 2025-12-01 | 55.00 | 55.16 | -0.14 | -0.25% | 54.70 | 56.38 | 50730 | 28090.15 | 6.18% | 0.00 |
| 2025-11-28 | 55.97 | 55.30 | -0.86 | -1.53% | 54.50 | 55.97 | 57206 | 31502.90 | 6.97% | 0.00 |
| 2025-11-27 | 54.23 | 56.16 | -0.11 | -0.20% | 54.23 | 56.79 | 70666 | 39299.66 | 8.61% | 4.00 |
| 2025-11-26 | 55.45 | 56.27 | 0.82 | 1.48% | 55.01 | 58.00 | 100745 | 57063.06 | 12.27% | 0.00 |
| 2025-11-25 | 55.21 | 55.45 | 0.85 | 1.56% | 54.17 | 56.59 | 73587 | 40911.20 | 8.96% | 0.00 |
| 2025-11-24 | 55.50 | 54.60 | -0.62 | -1.12% | 52.81 | 56.20 | 67684 | 36728.84 | 8.24% | 2.00 |
| 2025-11-21 | 57.72 | 55.22 | -4.11 | -6.93% | 55.00 | 58.99 | 81430 | 46050.90 | 9.92% | 1.00 |
| 2025-11-20 | 62.36 | 59.33 | -2.24 | -3.64% | 59.00 | 63.79 | 90262 | 55086.12 | 10.99% | 2.00 |
| 2025-11-19 | 63.76 | 61.57 | -1.63 | -2.58% | 61.11 | 65.90 | 90761 | 56661.29 | 11.05% | 0.00 |
| 2025-11-18 | 69.87 | 63.20 | -5.94 | -8.59% | 62.67 | 69.87 | 155414 | 101825.36 | 18.93% | 2.00 |
| 2025-11-17 | 70.00 | 69.14 | -2.76 | -3.84% | 65.97 | 73.40 | 226769 | 155641.00 | 27.62% | 0.00 |
| 2025-11-14 | 58.02 | 71.90 | 11.98 | 19.99% | 58.00 | 71.90 | 215040 | 141730.80 | 26.19% | 0.00 |
| 2025-11-13 | 57.02 | 59.92 | 5.67 | 10.45% | 55.66 | 62.50 | 152748 | 90860.22 | 18.60% | 0.00 |
| 2025-11-12 | 56.50 | 54.25 | -2.83 | -4.96% | 53.20 | 56.80 | 66778 | 36458.32 | 8.13% | 2.00 |
| 2025-11-11 | 54.88 | 57.08 | 2.71 | 4.98% | 54.28 | 58.16 | 85155 | 48004.84 | 10.37% | 3.00 |
| 2025-11-10 | 55.54 | 54.37 | -1.21 | -2.18% | 53.95 | 56.44 | 57829 | 31742.34 | 7.04% | 0.00 |
| 2025-11-07 | 57.00 | 55.58 | -2.08 | -3.61% | 55.22 | 58.20 | 80084 | 45083.78 | 9.75% | 0.00 |
| 2025-11-06 | 58.15 | 57.66 | -0.48 | -0.83% | 57.05 | 63.35 | 129847 | 77405.67 | 15.81% | 1.00 |
| 2025-11-05 | 55.97 | 58.14 | 2.23 | 3.99% | 55.10 | 60.48 | 94272 | 55086.27 | 11.48% | 0.00 |
| 2025-11-04 | 61.00 | 55.91 | -5.17 | -8.46% | 55.00 | 62.00 | 92652 | 52992.35 | 11.28% | 9.00 |
| 2025-11-03 | 60.00 | 61.08 | -0.24 | -0.39% | 58.00 | 62.49 | 81696 | 49019.83 | 9.95% | 0.00 |
| 2025-10-31 | 60.03 | 61.32 | 1.31 | 2.18% | 59.20 | 62.82 | 82809 | 51046.02 | 10.09% | 0.00 |
| 2025-10-30 | 61.88 | 60.01 | -2.16 | -3.47% | 59.68 | 62.55 | 84278 | 51466.10 | 10.26% | 2.00 |
| 2025-10-29 | 59.76 | 62.17 | 2.37 | 3.96% | 58.88 | 64.48 | 135628 | 83370.44 | 16.52% | 0.00 |
| 2025-10-28 | 56.01 | 59.80 | 3.25 | 5.75% | 55.58 | 61.86 | 130991 | 78772.02 | 15.95% | 0.00 |
| 2025-10-27 | 54.00 | 56.55 | 3.34 | 6.28% | 53.50 | 58.99 | 89599 | 50244.84 | 10.91% | 0.00 |
| 2025-10-24 | 51.55 | 53.21 | 1.49 | 2.88% | 51.20 | 55.00 | 70504 | 37804.23 | 8.59% | 1.00 |
| 2025-10-23 | 55.80 | 51.72 | -4.04 | -7.25% | 50.50 | 55.80 | 83586 | 43424.30 | 10.18% | 0.00 |
| 2025-10-22 | 56.44 | 55.76 | -1.00 | -1.76% | 55.25 | 57.13 | 38345 | 21421.99 | 4.67% | 0.00 |
| 2025-10-21 | 55.99 | 56.76 | 0.21 | 0.37% | 54.44 | 56.90 | 50949 | 28416.39 | 6.20% | 0.00 |
| 2025-10-20 | 55.55 | 56.55 | 1.41 | 2.56% | 55.35 | 57.57 | 50492 | 28419.14 | 6.15% | 0.00 |
| 2025-10-17 | 58.54 | 55.14 | -3.22 | -5.52% | 55.00 | 60.50 | 80490 | 46344.31 | 9.80% | 0.00 |
| 2025-10-16 | 60.00 | 58.36 | -1.94 | -3.22% | 57.80 | 61.30 | 78814 | 46656.17 | 9.60% | 0.00 |
| 2025-10-15 | 57.87 | 60.30 | 3.36 | 5.90% | 56.73 | 61.99 | 105449 | 63165.48 | 12.84% | 0.00 |
| 2025-10-14 | 61.48 | 56.94 | -3.40 | -5.63% | 56.55 | 61.58 | 73586 | 42992.70 | 8.96% | 0.00 |
| 2025-10-13 | 55.88 | 60.34 | 1.24 | 2.10% | 55.51 | 62.00 | 80919 | 48154.06 | 9.85% | 7.00 |
| 2025-10-10 | 62.62 | 59.10 | -4.71 | -7.38% | 58.11 | 63.44 | 104660 | 63426.84 | 12.75% | 6.00 |
| 2025-10-09 | 58.99 | 63.81 | 7.72 | 13.76% | 58.50 | 66.50 | 155765 | 97272.80 | 18.97% | 0.00 |
| 2025-09-30 | 56.08 | 56.09 | 0.02 | 0.04% | 55.63 | 57.15 | 50056 | 28257.09 | 6.10% | 0.00 |
| 2025-09-29 | 55.00 | 56.07 | 0.76 | 1.37% | 54.21 | 57.64 | 66174 | 37031.00 | 8.06% | 0.00 |
| 2025-09-26 | 57.10 | 55.31 | -2.59 | -4.47% | 55.10 | 57.48 | 86247 | 48135.95 | 10.50% | 4.00 |
| 2025-09-25 | 60.78 | 57.90 | -3.66 | -5.95% | 57.83 | 62.20 | 102955 | 61383.80 | 12.54% | 0.00 |
| 2025-09-24 | 57.58 | 61.56 | 4.55 | 7.98% | 57.30 | 62.88 | 154257 | 93117.16 | 18.79% | 4.00 |
| 2025-09-23 | 58.82 | 57.01 | -2.41 | -4.06% | 55.68 | 59.30 | 86605 | 49343.21 | 10.55% | 10.00 |
| 2025-09-22 | 60.44 | 59.42 | -1.04 | -1.72% | 58.41 | 61.18 | 76106 | 45147.07 | 9.27% | 0.00 |
| 2025-09-19 | 62.00 | 60.46 | -2.53 | -4.02% | 59.90 | 63.80 | 93551 | 57595.73 | 11.39% | 0.00 |
| 2025-09-18 | 63.41 | 62.99 | -0.36 | -0.57% | 61.54 | 65.66 | 111072 | 70804.61 | 13.53% | 15.00 |
| 2025-09-17 | 64.80 | 63.35 | -1.26 | -1.95% | 63.06 | 65.00 | 81690 | 52177.46 | 9.95% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
海辰药业(300584)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
