海南海药(000566)股票行情
海南海药(000566)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 |
|---|
| 2025-03-28 | 4.71 | 4.61 | -0.09 | -1.91% | 4.61 | 4.79 | 148747 | 6972.52 | 1.28% |
| 2025-03-27 | 4.62 | 4.70 | 0.07 | 1.51% | 4.53 | 4.75 | 176049 | 8197.56 | 1.51% |
| 2025-03-26 | 4.60 | 4.63 | 0.03 | 0.65% | 4.56 | 4.68 | 110632 | 5120.03 | 0.95% |
| 2025-03-25 | 4.70 | 4.60 | -0.15 | -3.16% | 4.55 | 4.71 | 237224 | 10932.98 | 2.03% |
| 2025-03-24 | 5.09 | 4.75 | -0.33 | -6.50% | 4.58 | 5.12 | 426922 | 20546.18 | 3.66% |
| 2025-03-21 | 5.05 | 5.08 | 0.06 | 1.20% | 5.02 | 5.15 | 376143 | 19122.48 | 3.23% |
| 2025-03-20 | 5.02 | 5.02 | 0.02 | 0.40% | 4.96 | 5.08 | 174835 | 8742.23 | 1.50% |
| 2025-03-19 | 4.98 | 5.00 | -0.02 | -0.40% | 4.98 | 5.04 | 137063 | 6851.17 | 1.18% |
| 2025-03-18 | 5.11 | 5.02 | -0.09 | -1.76% | 4.98 | 5.13 | 256852 | 12906.77 | 2.20% |
| 2025-03-17 | 5.06 | 5.11 | 0.05 | 0.99% | 5.04 | 5.14 | 238953 | 12165.77 | 2.05% |
| 2025-03-14 | 5.00 | 5.06 | 0.03 | 0.60% | 5.00 | 5.08 | 181252 | 9140.31 | 1.55% |
| 2025-03-13 | 5.15 | 5.03 | -0.14 | -2.71% | 4.95 | 5.16 | 266447 | 13407.12 | 2.29% |
| 2025-03-12 | 5.24 | 5.17 | -0.06 | -1.15% | 5.15 | 5.28 | 235464 | 12210.58 | 2.02% |
| 2025-03-11 | 5.10 | 5.23 | 0.05 | 0.97% | 5.05 | 5.27 | 362562 | 18799.77 | 3.11% |
| 2025-03-10 | 5.08 | 5.18 | 0.16 | 3.19% | 5.03 | 5.28 | 427787 | 21992.90 | 3.67% |
| 2025-03-07 | 5.13 | 5.02 | -0.16 | -3.09% | 4.99 | 5.17 | 385626 | 19510.79 | 3.31% |
| 2025-03-06 | 5.11 | 5.18 | 0.11 | 2.17% | 5.08 | 5.19 | 441801 | 22743.89 | 3.79% |
| 2025-03-05 | 5.04 | 5.07 | 0.02 | 0.40% | 4.88 | 5.08 | 377957 | 18715.50 | 3.24% |
| 2025-03-04 | 5.03 | 5.05 | 0.04 | 0.80% | 4.94 | 5.27 | 546538 | 27702.22 | 4.69% |
| 2025-03-03 | 5.14 | 5.01 | -0.11 | -2.15% | 4.98 | 5.20 | 510520 | 25878.12 | 4.38% |
| 2025-02-28 | 5.37 | 5.12 | -0.42 | -7.58% | 5.08 | 5.53 | 933037 | 49232.72 | 8.00% |
| 2025-02-27 | 5.26 | 5.54 | 0.23 | 4.33% | 5.20 | 5.84 | 1511269 | 84435.98 | 12.96% |
| 2025-02-26 | 4.81 | 5.31 | 0.48 | 9.94% | 4.80 | 5.31 | 492515 | 25657.77 | 4.22% |
| 2025-02-25 | 4.78 | 4.83 | 0.02 | 0.42% | 4.75 | 4.87 | 165410 | 7958.58 | 1.42% |
| 2025-02-24 | 4.79 | 4.81 | -0.02 | -0.41% | 4.78 | 4.87 | 159261 | 7680.13 | 1.37% |
| 2025-02-21 | 4.88 | 4.83 | -0.09 | -1.83% | 4.78 | 4.93 | 257896 | 12461.29 | 2.21% |
| 2025-02-20 | 4.84 | 4.92 | 0.10 | 2.07% | 4.82 | 5.10 | 329517 | 16343.61 | 2.83% |
| 2025-02-19 | 4.74 | 4.82 | 0.08 | 1.69% | 4.67 | 4.82 | 230891 | 11028.08 | 1.98% |
| 2025-02-18 | 4.99 | 4.74 | -0.27 | -5.39% | 4.72 | 5.02 | 383258 | 18609.66 | 3.29% |
| 2025-02-17 | 5.05 | 5.01 | -0.10 | -1.96% | 4.97 | 5.08 | 387184 | 19402.87 | 3.32% |
| 2025-02-14 | 4.94 | 5.11 | 0.18 | 3.65% | 4.80 | 5.20 | 718804 | 36198.63 | 6.17% |
| 2025-02-13 | 4.89 | 4.93 | 0.04 | 0.82% | 4.80 | 5.08 | 398108 | 19614.74 | 3.41% |
| 2025-02-12 | 4.86 | 4.89 | 0.03 | 0.62% | 4.82 | 4.96 | 292775 | 14332.02 | 2.51% |
| 2025-02-11 | 4.85 | 4.86 | 0.02 | 0.41% | 4.74 | 5.05 | 389584 | 18974.38 | 3.34% |
| 2025-02-10 | 4.73 | 4.84 | 0.05 | 1.04% | 4.71 | 4.87 | 420480 | 20227.33 | 3.61% |
| 2025-02-07 | 4.55 | 4.79 | 0.11 | 2.35% | 4.52 | 4.91 | 736374 | 34923.72 | 6.32% |
| 2025-02-06 | 4.29 | 4.68 | 0.36 | 8.33% | 4.14 | 4.72 | 460180 | 20203.31 | 3.95% |
| 2025-02-05 | 4.25 | 4.32 | 0.02 | 0.47% | 4.19 | 4.32 | 200309 | 8565.60 | 1.72% |
| 2025-01-27 | 4.32 | 4.30 | -0.03 | -0.69% | 4.29 | 4.45 | 128674 | 5615.63 | 1.10% |
| 2025-01-24 | 4.31 | 4.33 | 0.02 | 0.46% | 4.27 | 4.34 | 125536 | 5410.05 | 1.08% |
| 2025-01-23 | 4.39 | 4.31 | -0.02 | -0.46% | 4.30 | 4.46 | 154747 | 6796.58 | 1.33% |
| 2025-01-22 | 4.41 | 4.33 | -0.09 | -2.04% | 4.29 | 4.41 | 132038 | 5723.37 | 1.13% |
| 2025-01-21 | 4.55 | 4.42 | -0.10 | -2.21% | 4.39 | 4.57 | 150762 | 6689.41 | 1.29% |
| 2025-01-20 | 4.52 | 4.52 | 0.04 | 0.89% | 4.43 | 4.55 | 128156 | 5771.85 | 1.10% |
| 2025-01-17 | 4.52 | 4.48 | -0.09 | -1.97% | 4.46 | 4.56 | 134318 | 6046.35 | 1.15% |
| 2025-01-16 | 4.50 | 4.57 | 0.07 | 1.56% | 4.50 | 4.63 | 164512 | 7504.81 | 1.41% |
| 2025-01-15 | 4.60 | 4.50 | -0.06 | -1.32% | 4.46 | 4.60 | 150246 | 6774.16 | 1.29% |
| 2025-01-14 | 4.33 | 4.56 | 0.23 | 5.31% | 4.33 | 4.57 | 214654 | 9601.69 | 1.84% |
| 2025-01-13 | 4.26 | 4.33 | -0.02 | -0.46% | 4.16 | 4.34 | 158142 | 6759.97 | 1.36% |
| 2025-01-10 | 4.53 | 4.35 | -0.18 | -3.97% | 4.35 | 4.57 | 183508 | 8144.16 | 1.57% |
| 2025-01-09 | 4.47 | 4.53 | 0.01 | 0.22% | 4.43 | 4.59 | 156102 | 7063.59 | 1.34% |
| 2025-01-08 | 4.54 | 4.52 | 0.00 | 0.00% | 4.39 | 4.58 | 218631 | 9828.95 | 1.88% |
| 2025-01-07 | 4.54 | 4.52 | -0.04 | -0.88% | 4.39 | 4.54 | 252975 | 11269.39 | 2.17% |
| 2025-01-06 | 4.49 | 4.56 | 0.06 | 1.33% | 4.45 | 4.68 | 282887 | 12962.86 | 2.43% |
| 2025-01-03 | 4.71 | 4.50 | -0.18 | -3.85% | 4.50 | 4.73 | 228638 | 10478.39 | 1.96% |
| 2025-01-02 | 4.80 | 4.68 | -0.11 | -2.30% | 4.63 | 4.86 | 241186 | 11454.10 | 2.07% |
| 2024-12-31 | 4.92 | 4.79 | -0.10 | -2.04% | 4.77 | 5.00 | 261121 | 12714.52 | 2.24% |
| 2024-12-30 | 5.02 | 4.89 | -0.15 | -2.98% | 4.81 | 5.02 | 218122 | 10631.65 | 1.87% |
| 2024-12-27 | 4.90 | 5.04 | 0.13 | 2.65% | 4.87 | 5.15 | 277071 | 13993.25 | 2.38% |
| 2024-12-26 | 4.81 | 4.91 | 0.09 | 1.87% | 4.79 | 4.97 | 213172 | 10405.06 | 1.83% |
| 2024-12-25 | 5.05 | 4.82 | -0.19 | -3.79% | 4.77 | 5.05 | 272804 | 13231.59 | 2.34% |
| 2024-12-24 | 5.08 | 5.01 | -0.06 | -1.18% | 4.91 | 5.13 | 285953 | 14274.61 | 2.45% |
| 2024-12-23 | 5.36 | 5.07 | -0.34 | -6.28% | 5.05 | 5.37 | 362515 | 18697.97 | 3.11% |
| 2024-12-20 | 5.36 | 5.41 | 0.09 | 1.69% | 5.30 | 5.45 | 287292 | 15452.75 | 2.46% |
| 2024-12-19 | 5.29 | 5.32 | -0.06 | -1.12% | 5.23 | 5.37 | 267758 | 14175.39 | 2.30% |
| 2024-12-18 | 5.55 | 5.38 | -0.07 | -1.28% | 5.35 | 5.58 | 334364 | 18147.91 | 2.87% |
| 2024-12-17 | 5.83 | 5.45 | -0.39 | -6.68% | 5.41 | 5.83 | 560363 | 31063.91 | 4.81% |
| 2024-12-16 | 5.71 | 5.84 | 0.05 | 0.86% | 5.71 | 6.00 | 504946 | 29624.18 | 4.33% |
| 2024-12-13 | 5.88 | 5.79 | -0.12 | -2.03% | 5.76 | 6.05 | 551529 | 32539.08 | 4.73% |
| 2024-12-12 | 5.92 | 5.91 | -0.05 | -0.84% | 5.83 | 5.98 | 443554 | 26162.47 | 3.80% |
| 2024-12-11 | 5.68 | 5.96 | 0.22 | 3.83% | 5.65 | 6.08 | 772521 | 45582.85 | 6.63% |
| 2024-12-10 | 5.86 | 5.74 | 0.03 | 0.53% | 5.72 | 5.92 | 536948 | 31170.91 | 4.61% |
| 2024-12-09 | 5.93 | 5.71 | -0.08 | -1.38% | 5.67 | 5.98 | 501528 | 29072.68 | 4.30% |
| 2024-12-06 | 5.75 | 5.79 | -0.02 | -0.34% | 5.67 | 5.88 | 575302 | 33206.48 | 4.93% |
| 2024-12-05 | 5.76 | 5.81 | 0.07 | 1.22% | 5.62 | 5.97 | 694643 | 40361.16 | 5.96% |
| 2024-12-04 | 5.83 | 5.74 | -0.34 | -5.59% | 5.71 | 6.05 | 1111545 | 65032.05 | 9.53% |
| 2024-12-03 | 6.70 | 6.08 | -0.12 | -1.94% | 5.99 | 6.82 | 1937242 | 125783.70 | 16.62% |
| 2024-12-02 | 5.99 | 6.20 | 0.56 | 9.93% | 5.89 | 6.20 | 468986 | 28724.11 | 4.02% |
| 2024-11-29 | 5.47 | 5.64 | 0.09 | 1.62% | 5.34 | 5.71 | 718680 | 39514.41 | 6.16% |
| 2024-11-28 | 5.33 | 5.55 | 0.20 | 3.74% | 5.25 | 5.76 | 884696 | 48783.86 | 7.59% |
深证大盘股票行情在线 K线走势图
