海辰药业 (300584) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	42.90	42.71	-0.23	-0.54%	42.15	43.29	29852	12697	3.64%
2026-05-06	42.51	42.94	0.67	1.59%	42.41	43.19	30463	13057	3.71%
2026-04-30	43.20	42.27	-1.05	-2.42%	41.75	43.32	39985	16938	4.87%
2026-04-29	40.62	43.32	2.42	5.92%	40.62	44.31	74819	32299	9.11%
2026-04-28	42.81	40.90	-1.84	-4.31%	40.61	43.10	39574	16420	4.82%
2026-04-27	42.13	42.74	0.42	0.99%	41.90	42.96	32723	13940	3.99%
2026-04-24	41.54	42.32	0.36	0.86%	41.00	42.50	29663	12409	3.61%
2026-04-23	42.86	41.96	-1.10	-2.55%	41.62	42.99	33836	14257	4.12%
2026-04-22	42.76	43.06	-0.08	-0.19%	42.20	43.35	27651	11813	3.37%
2026-04-21	43.42	43.14	-0.46	-1.06%	42.59	43.79	32082	13810	3.91%
2026-04-20	43.55	43.60	-0.23	-0.52%	43.28	44.20	33504	14606	4.08%
2026-04-17	43.60	43.83	0.06	0.14%	42.70	44.28	55517	24132	6.76%
2026-04-16	43.41	43.77	0.07	0.16%	42.93	44.36	50078	21898	6.10%
2026-04-15	44.51	43.70	-0.09	-0.21%	42.70	44.56	61967	26994	7.55%
2026-04-14	42.98	43.79	1.29	3.04%	42.00	43.79	45823	19576	5.58%
2026-04-13	43.73	42.50	-1.38	-3.14%	42.30	43.86	43478	18517	5.30%
2026-04-10	42.88	43.88	0.69	1.60%	42.50	44.77	60460	26489	7.36%
2026-04-09	43.83	43.19	-1.06	-2.40%	42.70	45.50	68959	30261	8.40%
2026-04-08	44.60	44.25	0.08	0.18%	43.87	45.25	59431	26378	7.24%
2026-04-07	44.92	44.17	-0.37	-0.83%	42.91	45.10	55274	24369	6.73%
2026-04-03	44.56	44.54	-1.72	-3.72%	44.53	46.35	75646	34125	9.21%
2026-04-02	45.90	46.26	-0.52	-1.11%	45.37	48.10	115083	53554	14.02%
2026-04-01	45.08	46.78	2.70	6.13%	44.20	47.50	117146	54269	14.27%
2026-03-31	46.32	44.08	-1.89	-4.11%	44.01	46.32	75114	33684	9.15%
2026-03-30	44.58	45.97	0.79	1.75%	44.38	46.86	107369	49174	13.08%
2026-03-27	40.24	45.18	4.54	11.17%	40.16	46.98	130883	58012	15.94%
2026-03-26	40.62	40.64	-0.45	-1.10%	40.51	42.43	32746	13550	3.99%
2026-03-25	39.70	41.09	1.32	3.32%	39.70	41.60	37993	15531	4.63%
2026-03-24	39.10	39.77	1.66	4.36%	38.29	39.98	42315	16539	5.15%
2026-03-23	39.22	38.11	-2.29	-5.67%	37.71	40.40	35812	13949	4.36%
2026-03-20	41.59	40.40	-0.98	-2.37%	40.40	42.28	34054	13979	4.15%
2026-03-19	42.79	41.38	-1.97	-4.54%	41.19	43.04	30708	12845	3.74%
2026-03-18	43.41	43.35	-0.04	-0.09%	42.47	43.70	22622	9723	2.76%
2026-03-17	44.89	43.39	-1.50	-3.34%	43.09	45.18	37372	16450	4.55%
2026-03-16	44.30	44.89	0.04	0.09%	44.30	47.47	62446	28530	7.61%
2026-03-13	42.59	44.85	2.19	5.13%	42.51	45.98	84839	37992	10.33%
2026-03-12	44.00	42.66	-1.04	-2.38%	42.01	44.00	36969	15778	4.50%
2026-03-11	42.88	43.70	0.87	2.03%	42.75	45.13	57980	25660	7.06%
2026-03-10	42.74	42.83	0.92	2.20%	42.38	43.01	20951	8962	2.55%
2026-03-09	42.26	41.91	-0.77	-1.80%	41.30	42.32	29494	12306	3.59%
2026-03-06	41.50	42.68	1.21	2.92%	41.21	42.73	26722	11312	3.25%
2026-03-05	42.10	41.47	-0.09	-0.22%	41.20	42.55	20580	8559	2.51%
2026-03-04	41.42	41.56	-0.29	-0.69%	41.11	42.36	19943	8335	2.43%
2026-03-03	43.24	41.85	-0.91	-2.13%	41.81	43.99	32565	13964	3.97%
2026-03-02	44.00	42.76	-2.02	-4.51%	42.39	44.00	39207	16835	4.77%
2026-02-27	45.33	44.78	-1.00	-2.18%	44.07	45.33	39074	17358	4.76%
2026-02-26	45.40	45.78	0.73	1.62%	45.09	48.18	64404	30039	7.84%
2026-02-25	44.06	45.05	1.02	2.32%	43.76	45.46	30809	13846	3.75%
2026-02-24	44.00	44.03	0.42	0.96%	43.68	44.25	15504	6827	1.89%
2026-02-13	44.05	43.61	-0.43	-0.98%	43.61	44.59	19739	8703	2.40%
2026-02-12	44.29	44.04	-0.15	-0.34%	43.95	44.75	20025	8869	2.44%
2026-02-11	44.39	44.19	-0.36	-0.81%	43.87	44.70	26810	11857	3.27%
2026-02-10	44.49	44.55	0.06	0.13%	44.08	45.26	29748	13282	3.62%
2026-02-09	44.80	44.49	-0.14	-0.31%	44.28	45.06	30084	13395	3.66%
2026-02-06	44.64	44.63	0.39	0.88%	44.13	45.47	39663	17804	4.83%
2026-02-05	44.03	44.24	-0.32	-0.72%	44.02	44.85	21000	9316	2.56%
2026-02-04	44.44	44.56	0.12	0.27%	43.92	45.46	32076	14320	3.91%
2026-02-03	43.79	44.44	0.96	2.21%	43.43	44.50	30338	13360	3.69%
2026-02-02	43.59	43.48	-1.46	-3.25%	43.12	45.18	38152	16851	4.65%
2026-01-30	45.50	44.94	0.59	1.33%	44.63	46.30	48565	22089	5.91%
2026-01-29	45.52	44.35	-1.43	-3.12%	44.22	45.52	48750	21814	5.94%
2026-01-28	48.00	45.78	-2.61	-5.39%	45.51	48.40	67432	31299	8.21%