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
2026-09-16	29.95	30.98	0.85	2.82%	29.60	31.16	27740	8456	3.38%
2026-09-15	29.75	30.13	0.45	1.52%	29.37	30.50	20008	6010	2.44%
2026-09-14	29.03	29.68	0.67	2.31%	28.68	29.78	18488	5440	2.25%
2026-09-11	29.41	29.01	-0.81	-2.72%	28.62	29.82	17520	5075	2.13%
2026-09-10	30.54	29.82	-0.94	-3.06%	29.80	30.80	19730	5914	2.40%
2026-09-09	31.14	30.76	-0.54	-1.73%	30.53	31.20	17790	5482	2.17%
2026-09-08	31.24	31.30	0.35	1.13%	30.60	31.30	17732	5515	2.16%
2026-09-07	30.50	30.95	0.34	1.11%	30.36	31.15	16583	5125	2.02%
2026-09-04	31.25	30.61	-0.44	-1.42%	30.37	31.46	24056	7456	2.93%
2026-09-03	31.39	31.05	-0.13	-0.42%	30.74	31.40	20860	6467	2.54%
2026-09-02	31.90	31.18	-0.98	-3.05%	31.07	32.07	31114	9746	3.79%
2026-09-01	31.14	32.16	1.06	3.41%	30.87	32.86	51498	16445	6.27%
2026-08-31	31.46	31.10	-0.77	-2.42%	30.84	31.46	24508	7614	2.98%
2026-08-28	32.12	31.87	-0.65	-2.00%	31.76	32.44	24522	7858	2.99%
2026-08-27	32.03	32.52	0.00	0.00%	32.01	32.80	33020	10686	4.02%
2026-08-26	32.35	32.52	0.17	0.53%	31.92	33.12	33844	11007	4.12%
2026-08-25	31.98	32.35	-0.44	-1.34%	31.02	32.58	45193	14368	5.50%
2026-08-24	33.28	32.79	-0.11	-0.33%	31.93	33.72	40988	13341	4.99%
2026-08-21	34.00	32.90	-1.60	-4.64%	32.11	34.05	52951	17414	6.45%
2026-08-20	34.51	34.50	1.33	4.01%	34.12	35.97	69512	24396	8.47%
2026-08-19	34.38	33.17	-1.42	-4.11%	33.11	34.99	35407	11982	4.31%
2026-08-18	35.34	34.59	-0.63	-1.79%	34.32	35.50	31073	10781	3.78%
2026-08-17	35.23	35.22	0.22	0.63%	33.83	35.57	46522	16205	5.67%
2026-08-14	34.88	35.00	-0.14	-0.40%	34.37	36.55	51161	17965	6.23%
2026-08-13	34.70	35.14	0.00	0.00%	34.39	36.28	56333	20005	6.86%
2026-08-12	34.33	35.14	0.32	0.92%	34.33	36.16	47298	16749	5.76%
2026-08-11	35.24	34.82	-0.89	-2.49%	34.66	35.66	55834	19592	6.80%
2026-08-10	35.60	35.71	-0.27	-0.75%	35.21	36.30	60940	21759	7.42%
2026-08-07	33.05	35.98	2.80	8.44%	32.87	36.20	88741	30719	10.81%
2026-08-06	33.66	33.18	-0.51	-1.51%	32.74	33.80	32516	10800	3.96%
2026-08-05	33.30	33.69	0.41	1.23%	33.01	33.76	37457	12519	4.56%
2026-08-04	32.97	33.28	0.96	2.97%	32.70	33.60	36910	12280	4.50%
2026-08-03	31.60	32.32	0.68	2.15%	31.00	32.38	32892	10503	4.01%
2026-07-31	31.02	31.64	0.44	1.41%	31.00	32.24	37522	11891	4.57%
2026-07-30	31.91	31.20	-0.98	-3.05%	31.01	32.56	43960	13914	5.35%
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%