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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-26 | 32.84 | 31.80 | -3.36 | -9.56% | 30.00 | 33.01 | 304451 | 95721.57 | 37.08% | 21.00 |
| 2025-05-23 | 30.40 | 35.16 | 5.86 | 20.00% | 30.40 | 35.16 | 327295 | 112486.74 | 39.86% | 0.00 |
| 2025-05-22 | 27.89 | 29.30 | 1.82 | 6.62% | 27.49 | 31.73 | 302412 | 88415.60 | 36.83% | 0.00 |
| 2025-05-21 | 22.67 | 27.48 | 4.58 | 20.00% | 22.67 | 27.48 | 198882 | 50271.75 | 24.22% | 0.00 |
| 2025-05-20 | 23.34 | 22.90 | -0.29 | -1.25% | 22.80 | 23.85 | 99046 | 22900.74 | 12.06% | 16.00 |
| 2025-05-19 | 22.57 | 23.19 | -0.01 | -0.04% | 22.56 | 24.60 | 146622 | 34601.08 | 17.86% | 0.00 |
| 2025-05-16 | 22.01 | 23.20 | 1.46 | 6.72% | 21.13 | 23.59 | 157830 | 35296.95 | 19.22% | 0.00 |
| 2025-05-15 | 19.61 | 21.74 | 2.12 | 10.81% | 19.50 | 22.38 | 105100 | 22186.62 | 12.80% | 0.00 |
| 2025-05-14 | 19.81 | 19.62 | -0.28 | -1.41% | 19.61 | 19.97 | 15651 | 3082.50 | 1.91% | 0.00 |
| 2025-05-13 | 20.16 | 19.90 | 0.06 | 0.30% | 19.77 | 20.19 | 14484 | 2891.25 | 1.76% | 0.00 |
| 2025-05-12 | 19.86 | 19.84 | 0.08 | 0.40% | 19.61 | 19.96 | 13758 | 2721.72 | 1.68% | 0.00 |
| 2025-05-09 | 19.76 | 19.76 | -0.10 | -0.50% | 19.63 | 19.98 | 14375 | 2843.19 | 1.75% | 0.00 |
| 2025-05-08 | 19.69 | 19.86 | 0.23 | 1.17% | 19.36 | 19.95 | 17920 | 3551.94 | 2.18% | 0.00 |
| 2025-05-07 | 19.75 | 19.63 | 0.05 | 0.26% | 19.54 | 19.85 | 16317 | 3213.77 | 1.99% | 0.00 |
| 2025-05-06 | 19.22 | 19.58 | 0.25 | 1.29% | 19.22 | 19.60 | 16189 | 3157.74 | 1.97% | 0.00 |
| 2025-04-30 | 19.21 | 19.33 | 0.12 | 0.62% | 19.21 | 19.73 | 12821 | 2489.13 | 1.56% | 0.00 |
| 2025-04-29 | 18.97 | 19.21 | 0.13 | 0.68% | 18.97 | 19.32 | 16368 | 3141.62 | 1.99% | 0.00 |
| 2025-04-28 | 19.15 | 19.08 | -0.13 | -0.68% | 18.71 | 19.26 | 17666 | 3353.33 | 2.15% | 0.00 |
| 2025-04-25 | 19.57 | 19.21 | -0.24 | -1.23% | 19.03 | 19.67 | 19730 | 3796.77 | 2.40% | 0.00 |
| 2025-04-24 | 19.47 | 19.45 | 0.08 | 0.41% | 19.32 | 19.85 | 28287 | 5542.19 | 3.44% | 0.00 |
| 2025-04-23 | 19.32 | 19.37 | 0.00 | 0.00% | 19.31 | 19.65 | 26112 | 5080.12 | 3.18% | 0.00 |
| 2025-04-22 | 19.03 | 19.37 | 0.22 | 1.15% | 19.00 | 19.53 | 33060 | 6380.31 | 4.03% | 0.00 |
| 2025-04-21 | 18.37 | 19.15 | 1.22 | 6.80% | 18.07 | 19.50 | 44282 | 8389.56 | 5.39% | 0.00 |
| 2025-04-18 | 17.90 | 17.93 | -0.09 | -0.50% | 17.75 | 18.36 | 17211 | 3096.08 | 2.10% | 0.00 |
| 2025-04-17 | 17.98 | 18.02 | 0.16 | 0.90% | 17.71 | 18.17 | 14948 | 2697.16 | 1.82% | 0.00 |
| 2025-04-16 | 18.52 | 17.86 | -0.50 | -2.72% | 17.57 | 18.52 | 22265 | 3986.61 | 2.71% | 0.00 |
| 2025-04-15 | 18.39 | 18.36 | 0.06 | 0.33% | 18.05 | 18.61 | 22949 | 4197.67 | 2.79% | 0.00 |
| 2025-04-14 | 18.00 | 18.30 | 0.58 | 3.27% | 18.00 | 18.66 | 25034 | 4584.08 | 3.05% | 0.00 |
| 2025-04-11 | 17.70 | 17.72 | -0.14 | -0.78% | 17.46 | 18.05 | 24072 | 4281.53 | 2.93% | 0.00 |
| 2025-04-10 | 17.36 | 17.86 | 0.70 | 4.08% | 17.34 | 18.11 | 33166 | 5928.68 | 4.04% | 0.00 |
| 2025-04-09 | 16.93 | 17.16 | 0.11 | 0.65% | 15.54 | 17.35 | 47556 | 7847.68 | 5.79% | 0.00 |
| 2025-04-08 | 16.72 | 17.05 | 0.64 | 3.90% | 16.63 | 17.79 | 46432 | 7975.59 | 5.65% | 30.00 |
深证大盘股票行情在线 K线走势图
