华海药业 (600521) - 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
2026-04-30	16.01	16.29	0.29	1.81%	15.88	16.60	331437	53916	2.21%
2026-04-29	15.73	16.00	0.20	1.27%	15.71	16.08	154768	24748	1.03%
2026-04-28	15.77	15.80	0.02	0.13%	15.71	16.07	133310	21180	0.89%
2026-04-27	15.65	15.78	0.06	0.38%	15.53	15.80	125245	19619	0.84%
2026-04-24	16.04	15.72	-0.42	-2.60%	15.70	16.06	222489	35168	1.49%
2026-04-23	16.27	16.14	-0.15	-0.92%	16.08	16.37	172791	28001	1.15%
2026-04-22	16.18	16.29	0.04	0.25%	16.08	16.34	174958	28348	1.17%
2026-04-21	16.33	16.25	-0.18	-1.10%	16.16	16.56	203387	33117	1.36%
2026-04-20	16.61	16.43	-0.45	-2.67%	16.38	16.82	360541	59388	2.41%
2026-04-17	16.22	16.88	0.59	3.62%	16.02	17.16	579514	96013	3.87%
2026-04-16	16.43	16.29	-0.22	-1.33%	16.20	16.46	249493	40671	1.67%
2026-04-15	16.31	16.51	0.42	2.61%	16.09	16.66	480915	79070	3.21%
2026-04-14	15.87	16.09	0.25	1.58%	15.73	16.27	238307	38085	1.59%
2026-04-13	16.01	15.84	-0.35	-2.16%	15.78	16.08	248301	39460	1.66%
2026-04-10	15.80	16.19	0.43	2.73%	15.68	16.75	348454	56606	2.33%
2026-04-09	15.98	15.76	-0.30	-1.87%	15.74	16.26	224270	35811	1.50%
2026-04-08	16.15	16.06	0.20	1.26%	15.92	16.35	259571	41735	1.73%
2026-04-07	15.99	15.86	-0.02	-0.13%	15.51	16.19	187570	29755	1.25%
2026-04-03	16.26	15.88	-0.62	-3.76%	15.76	16.48	285564	45675	1.91%
2026-04-02	16.50	16.50	-0.09	-0.54%	16.36	16.69	298927	49344	2.00%
2026-04-01	16.16	16.59	0.53	3.30%	15.98	16.77	490997	80994	3.28%
2026-03-31	16.05	16.06	-0.12	-0.74%	16.01	16.39	219630	35521	1.47%
2026-03-30	15.60	16.18	0.36	2.28%	15.45	16.35	445057	71452	2.97%
2026-03-27	14.80	15.82	0.88	5.89%	14.72	15.88	280551	43379	1.87%
2026-03-26	15.00	14.94	-0.19	-1.26%	14.89	15.25	102169	15390	0.68%
2026-03-25	15.05	15.13	0.16	1.07%	15.01	15.28	124266	18868	0.83%
2026-03-24	14.64	14.97	0.51	3.53%	14.60	15.00	171714	25390	1.15%
2026-03-23	15.19	14.46	-0.84	-5.49%	14.37	15.19	229516	33838	1.53%
2026-03-20	15.55	15.30	-0.27	-1.73%	15.30	15.84	132899	20630	0.89%
2026-03-19	15.73	15.57	-0.28	-1.77%	15.51	15.87	118808	18605	0.79%
2026-03-18	15.82	15.85	0.00	0.00%	15.59	15.88	130108	20471	0.87%
2026-03-17	15.83	15.85	0.02	0.13%	15.76	16.14	166738	26578	1.11%
2026-03-16	15.88	15.83	0.00	0.00%	15.73	16.00	122323	19409	0.82%
2026-03-13	15.91	15.83	-0.15	-0.94%	15.79	16.06	122135	19421	0.82%
2026-03-12	15.96	15.98	0.00	0.00%	15.80	16.07	119652	19045	0.80%
2026-03-11	16.12	15.98	-0.14	-0.87%	15.89	16.15	137968	22049	0.92%
2026-03-10	15.94	16.12	0.31	1.96%	15.90	16.16	177577	28487	1.19%
2026-03-09	15.85	15.81	-0.18	-1.13%	15.58	15.92	153628	24177	1.03%
2026-03-06	15.30	15.99	0.68	4.44%	15.28	16.07	231687	36526	1.55%
2026-03-05	15.30	15.31	0.21	1.39%	15.16	15.55	124658	19096	0.83%
2026-03-04	15.20	15.10	-0.22	-1.44%	15.08	15.47	150901	22947	1.01%
2026-03-03	15.82	15.32	-0.50	-3.16%	15.28	15.95	205901	31963	1.38%
2026-03-02	16.00	15.82	-0.17	-1.06%	15.76	16.13	160033	25453	1.07%
2026-02-27	15.66	15.99	0.29	1.85%	15.63	15.99	122853	19519	0.82%
2026-02-26	16.05	15.70	-0.34	-2.12%	15.68	16.09	193580	30653	1.29%
2026-02-25	16.00	16.04	0.03	0.19%	15.91	16.20	136498	21935	0.91%
2026-02-24	15.93	16.01	0.30	1.91%	15.88	16.10	115720	18523	0.77%
2026-02-13	15.90	15.71	-0.24	-1.50%	15.71	15.99	107851	17090	0.72%
2026-02-12	16.05	15.95	-0.13	-0.81%	15.86	16.09	91984	14683	0.61%
2026-02-11	16.09	16.08	-0.06	-0.37%	16.06	16.17	70268	11317	0.47%
2026-02-10	16.09	16.14	0.05	0.31%	16.03	16.25	106736	17233	0.71%
2026-02-09	16.14	16.09	-0.05	-0.31%	16.01	16.24	128778	20715	0.86%
2026-02-06	15.77	16.14	0.38	2.41%	15.66	16.20	226654	36282	1.51%
2026-02-05	15.79	15.76	-0.06	-0.38%	15.69	15.90	118195	18666	0.79%
2026-02-04	15.60	15.82	0.18	1.15%	15.48	15.82	126782	19816	0.85%
2026-02-03	15.39	15.64	0.31	2.02%	15.28	15.66	143815	22240	0.96%
2026-02-02	15.60	15.33	-0.39	-2.48%	15.32	15.83	203824	31708	1.36%
2026-01-30	16.06	15.72	-0.31	-1.93%	15.68	16.15	215420	34131	1.44%
2026-01-29	16.17	16.03	-0.26	-1.60%	15.91	16.30	233122	37459	1.56%
2026-01-28	16.66	16.29	-0.20	-1.21%	16.22	16.66	237665	38913	1.59%
2026-01-27	17.06	16.49	-0.65	-3.79%	16.03	17.07	517001	85055	3.45%
2026-01-26	17.34	17.14	0.01	0.06%	16.92	17.35	248564	42416	1.66%