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
2026-07-29	31.80	32.18	0.18	0.56%	30.90	33.43	56846	18234	6.92%
2026-07-28	32.52	32.00	-1.36	-4.08%	31.73	33.98	57064	18755	6.95%
2026-07-27	31.94	33.36	2.05	6.55%	31.51	34.20	70566	23385	8.59%
2026-07-24	32.59	31.31	-1.31	-4.02%	31.14	34.09	70800	23114	8.62%
2026-07-23	30.86	32.62	1.17	3.72%	29.92	32.88	71164	22426	8.67%
2026-07-22	30.38	31.45	1.21	4.00%	29.91	34.30	73273	23358	8.92%
2026-07-21	30.57	30.24	-0.67	-2.17%	27.68	30.67	60395	17692	7.36%
2026-07-20	30.95	30.91	-0.43	-1.37%	30.10	32.23	49731	15491	6.06%
2026-07-17	34.75	31.34	-4.14	-11.67%	31.18	34.75	74037	24150	9.02%
2026-07-16	34.14	35.48	0.99	2.87%	33.49	36.50	74598	26201	9.09%
2026-07-15	33.58	34.49	0.71	2.10%	33.28	35.77	65005	22675	7.92%
2026-07-14	32.05	33.78	1.46	4.52%	31.36	34.09	45803	15086	5.58%
2026-07-13	34.18	32.32	-2.09	-6.07%	32.10	34.41	36816	12117	4.48%
2026-07-10	33.50	34.41	0.81	2.41%	32.82	35.32	48098	16538	5.86%
2026-07-09	34.00	33.60	-0.46	-1.35%	32.45	34.80	41515	13895	5.06%
2026-07-08	36.20	34.06	-1.88	-5.23%	34.01	36.86	48070	16807	5.85%
2026-07-07	36.47	35.94	-1.08	-2.92%	35.51	37.86	51518	18836	6.27%
2026-07-06	37.55	37.02	-0.88	-2.32%	36.90	39.27	70148	26805	8.54%
2026-07-03	38.40	37.90	0.02	0.05%	36.79	39.28	55972	21231	6.82%
2026-07-02	38.51	37.88	-1.12	-2.87%	37.88	39.89	72015	27915	8.77%
2026-07-01	36.65	39.00	2.77	7.65%	35.60	39.00	90350	34051	11.00%
2026-06-30	37.20	36.23	-1.48	-3.92%	35.83	37.30	65105	23645	7.93%
2026-06-29	35.03	37.71	2.68	7.65%	34.60	38.89	103167	38435	12.56%
2026-06-26	38.02	35.03	-3.29	-8.59%	35.03	38.39	83872	30309	10.21%
2026-06-25	38.39	38.32	-1.80	-4.49%	37.40	39.44	98456	37662	11.99%
2026-06-24	41.82	40.22	0.00	0.00%	39.00	42.98	129601	52937	15.78%
2026-06-23	40.40	40.22	-0.40	-0.98%	40.00	42.45	127357	52563	15.51%
2026-06-22	40.99	40.62	-0.38	-0.93%	39.10	41.58	111047	44773	13.52%
2026-06-18	38.50	41.00	2.78	7.27%	38.50	42.97	186596	75732	22.73%
2026-06-17	31.85	38.22	6.37	20.00%	31.58	38.22	126395	44148	15.39%
2026-06-16	31.51	31.85	0.35	1.11%	31.14	32.58	25537	8109	3.11%
2026-06-15	31.00	31.50	0.34	1.09%	30.80	31.73	20963	6555	2.55%
2026-06-12	30.57	31.16	0.89	2.94%	30.24	31.39	23716	7346	2.89%
2026-06-11	30.24	30.27	-0.45	-1.46%	29.89	30.69	20011	6051	2.44%
2026-06-10	31.45	30.72	-0.80	-2.54%	30.37	31.58	19839	6106	2.42%
2026-06-09	31.86	31.52	0.33	1.06%	30.76	31.86	19203	6014	2.34%
2026-06-08	31.74	31.19	-1.01	-3.14%	30.61	32.56	29614	9342	3.61%
2026-06-05	32.84	32.20	-0.01	-0.03%	32.10	33.43	25995	8478	3.17%
2026-06-04	32.93	32.21	-0.73	-2.22%	32.04	32.93	20774	6718	2.53%
2026-06-03	33.39	32.94	-0.45	-1.35%	32.56	33.39	22890	7547	2.79%
2026-06-02	34.54	33.39	-1.17	-3.39%	33.00	34.55	33998	11353	4.14%
2026-06-01	34.11	34.56	0.06	0.17%	34.11	35.00	20001	6932	2.44%
2026-05-29	34.63	34.50	0.07	0.20%	33.71	35.65	45022	15602	5.48%
2026-05-28	34.35	34.43	-0.14	-0.40%	33.68	34.70	27278	9347	3.32%
2026-05-27	35.10	34.57	-0.53	-1.51%	34.28	35.30	20391	7066	2.48%
2026-05-26	35.70	35.10	-0.60	-1.68%	34.66	35.87	21038	7372	2.56%
2026-05-25	36.97	35.70	-1.35	-3.64%	35.07	37.10	32621	11645	3.97%
2026-05-22	37.06	37.05	0.45	1.23%	36.26	37.33	18677	6893	2.27%
2026-05-21	38.03	36.60	-1.46	-3.84%	36.60	38.64	24560	9273	2.99%
2026-05-20	38.48	38.06	-0.54	-1.40%	37.61	39.05	20634	7870	2.51%
2026-05-19	37.50	38.60	1.05	2.80%	37.22	38.77	22505	8611	2.74%
2026-05-18	38.71	37.55	-1.04	-2.69%	37.12	38.77	27587	10333	3.36%
2026-05-15	38.62	38.59	-0.21	-0.54%	38.31	39.13	25424	9846	3.10%
2026-05-14	40.03	38.80	-1.22	-3.05%	38.80	40.11	29173	11436	3.55%
2026-05-13	40.70	40.02	-0.53	-1.31%	39.93	40.95	35378	14199	4.31%
2026-05-12	42.85	40.55	-2.15	-5.04%	40.00	42.85	57486	23568	7.00%
2026-05-11	42.49	42.70	0.30	0.71%	41.87	42.90	41896	17775	5.10%
2026-05-08	42.68	42.40	-0.31	-0.73%	42.40	43.38	27560	11772	3.36%
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%