海正药业 (600267) - 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
2026-05-21	10.86	10.67	-0.26	-2.38%	10.62	11.04	145453	15780	1.21%
2026-05-20	10.82	10.93	0.04	0.37%	10.64	10.96	171052	18499	1.43%
2026-05-19	10.99	10.89	-0.04	-0.37%	10.80	11.08	169607	18502	1.41%
2026-05-18	11.24	10.93	-0.23	-2.06%	10.79	11.28	264056	29088	2.20%
2026-05-15	11.47	11.16	-0.36	-3.13%	11.11	11.57	267922	30278	2.23%
2026-05-14	11.53	11.52	0.05	0.44%	11.34	11.72	312318	36072	2.61%
2026-05-13	11.46	11.47	0.01	0.09%	11.34	11.55	166499	19073	1.39%
2026-05-12	11.73	11.46	-0.35	-2.96%	11.46	11.73	255697	29564	2.13%
2026-05-11	11.56	11.81	0.26	2.25%	11.38	11.83	360384	41906	3.01%
2026-05-08	11.58	11.55	-0.07	-0.60%	11.45	11.67	216698	24989	1.81%
2026-05-07	11.52	11.62	0.03	0.26%	11.48	11.72	235716	27339	1.97%
2026-05-06	11.25	11.59	0.27	2.39%	11.16	11.82	406209	47030	3.39%
2026-04-30	11.44	11.32	-0.15	-1.31%	11.32	11.53	264803	30216	2.21%
2026-04-29	11.44	11.47	-0.05	-0.43%	11.16	11.65	332345	38031	2.77%
2026-04-28	11.68	11.52	-0.13	-1.12%	11.43	11.75	407951	47195	3.40%
2026-04-27	11.29	11.65	0.28	2.46%	11.21	11.65	384784	44142	3.21%
2026-04-24	11.24	11.37	0.13	1.16%	11.08	11.44	343600	38812	2.87%
2026-04-23	11.28	11.24	-0.13	-1.14%	11.07	11.38	323134	36149	2.70%
2026-04-22	11.01	11.37	0.31	2.80%	10.92	11.38	386200	43316	3.22%
2026-04-21	11.14	11.06	-0.11	-0.98%	11.03	11.30	304187	33884	2.54%
2026-04-20	11.15	11.17	-0.07	-0.62%	11.01	11.23	371907	41358	3.10%
2026-04-17	11.47	11.24	-0.29	-2.52%	11.11	11.63	615538	69238	5.13%
2026-04-16	11.93	11.53	0.14	1.23%	11.46	12.24	1096150	128432	9.14%
2026-04-15	10.40	11.39	1.04	10.05%	10.40	11.39	493332	54843	4.12%
2026-04-14	10.24	10.35	0.12	1.17%	10.17	10.36	104095	10677	0.87%
2026-04-13	10.23	10.23	-0.04	-0.39%	10.14	10.31	100889	10315	0.84%
2026-04-10	10.28	10.27	0.00	0.00%	10.19	10.42	129733	13340	1.08%
2026-04-09	10.32	10.27	-0.09	-0.87%	10.21	10.61	198427	20634	1.66%
2026-04-08	10.58	10.36	-0.28	-2.63%	10.28	10.74	322565	33530	2.69%
2026-04-07	10.60	10.64	0.11	1.04%	10.44	10.74	113507	12040	0.95%
2026-04-03	10.63	10.53	-0.21	-1.96%	10.53	10.75	136667	14493	1.14%
2026-04-02	10.74	10.74	-0.03	-0.28%	10.67	10.84	139035	14951	1.16%
2026-04-01	10.55	10.77	0.30	2.87%	10.40	10.79	175968	18723	1.47%
2026-03-31	10.38	10.47	0.07	0.67%	10.34	10.63	124616	13115	1.04%
2026-03-30	10.19	10.40	0.16	1.56%	10.11	10.45	123446	12792	1.03%
2026-03-27	9.85	10.24	0.37	3.75%	9.75	10.27	154216	15555	1.29%
2026-03-26	9.85	9.87	0.03	0.30%	9.81	10.05	88366	8764	0.74%
2026-03-25	9.85	9.84	0.02	0.20%	9.79	9.91	97311	9586	0.81%
2026-03-24	9.65	9.82	0.32	3.37%	9.54	9.83	117997	11412	0.98%
2026-03-23	10.26	9.50	-0.81	-7.86%	9.41	10.28	251047	24563	2.09%
2026-03-20	10.38	10.31	-0.07	-0.67%	10.27	10.49	98107	10174	0.82%
2026-03-19	10.49	10.38	-0.15	-1.42%	10.33	10.56	89685	9368	0.75%
2026-03-18	10.58	10.53	-0.05	-0.47%	10.46	10.65	104221	10977	0.87%
2026-03-17	10.62	10.58	-0.04	-0.38%	10.55	10.73	120577	12846	1.01%
2026-03-16	10.54	10.62	0.07	0.66%	10.50	10.70	115848	12297	0.97%
2026-03-13	10.48	10.55	0.06	0.57%	10.46	10.60	105092	11084	0.88%
2026-03-12	10.44	10.49	0.05	0.48%	10.40	10.57	109745	11526	0.92%
2026-03-11	10.46	10.44	-0.01	-0.10%	10.36	10.48	86753	9043	0.72%
2026-03-10	10.38	10.45	0.12	1.16%	10.33	10.51	121927	12715	1.02%
2026-03-09	10.28	10.33	-0.04	-0.39%	10.27	10.46	149642	15517	1.25%
2026-03-06	9.99	10.37	0.40	4.01%	9.98	10.39	167357	17145	1.40%
2026-03-05	10.08	9.97	0.00	0.00%	9.95	10.12	103769	10386	0.87%
2026-03-04	10.00	9.97	-0.07	-0.70%	9.86	10.10	124607	12408	1.04%
2026-03-03	10.19	10.04	-0.18	-1.76%	10.00	10.30	135179	13698	1.13%
2026-03-02	10.33	10.22	-0.20	-1.92%	10.15	10.37	133091	13643	1.11%
2026-02-27	10.40	10.42	0.00	0.00%	10.37	10.44	62745	6524	0.52%
2026-02-26	10.46	10.42	-0.06	-0.57%	10.38	10.52	93397	9738	0.78%
2026-02-25	10.37	10.48	0.09	0.87%	10.37	10.60	89485	9414	0.75%
2026-02-24	10.50	10.39	0.08	0.78%	10.39	10.51	83093	8676	0.69%
2026-02-13	10.54	10.31	-0.20	-1.90%	10.30	10.55	86988	9062	0.73%
2026-02-12	10.58	10.51	-0.09	-0.85%	10.48	10.61	69105	7276	0.58%
2026-02-11	10.62	10.60	0.02	0.19%	10.56	10.67	78473	8326	0.65%