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
2026-06-22	14.33	14.29	-0.06	-0.42%	13.76	14.33	195825	27433	1.31%
2026-06-18	14.28	14.35	0.16	1.13%	14.06	14.59	122374	17588	0.82%
2026-06-17	14.33	14.29	-0.07	-0.49%	14.23	14.43	82048	11724	0.55%
2026-06-16	14.64	14.36	-0.28	-1.91%	14.35	14.64	108020	15563	0.72%
2026-06-15	14.45	14.64	0.19	1.31%	14.35	14.75	140314	20457	0.94%
2026-06-12	14.10	14.45	0.36	2.56%	14.00	14.49	160220	22892	1.07%
2026-06-11	14.36	14.09	-0.32	-2.22%	14.07	14.44	138153	19579	0.92%
2026-06-10	14.68	14.41	-0.33	-2.24%	14.25	14.74	201511	28980	1.35%
2026-06-09	14.96	14.74	-0.14	-0.94%	14.68	14.99	105321	15545	0.70%
2026-06-08	14.80	14.88	-0.12	-0.80%	14.73	15.19	105902	15818	0.71%
2026-06-05	15.17	15.00	-0.04	-0.27%	14.91	15.22	119884	18030	0.80%
2026-06-04	15.35	15.04	-0.31	-2.02%	14.90	15.52	154731	23364	1.03%
2026-06-03	15.65	15.35	-0.36	-2.29%	15.35	15.70	148675	22911	0.99%
2026-06-02	15.96	15.71	-0.36	-2.24%	15.64	16.07	182052	28643	1.22%
2026-06-01	16.30	16.07	0.11	0.69%	15.90	16.50	200653	32368	1.34%
2026-05-29	16.05	15.96	-0.12	-0.75%	15.83	16.25	208981	33439	1.40%
2026-05-28	15.79	16.08	0.25	1.58%	15.65	16.45	234561	37626	1.57%
2026-05-27	16.03	15.83	-0.26	-1.62%	15.55	16.24	255251	40380	1.70%
2026-05-26	15.79	16.09	0.30	1.90%	15.36	16.28	314865	50079	2.10%
2026-05-25	16.31	15.79	-0.63	-3.84%	15.60	16.32	332142	52648	2.22%
2026-05-22	17.30	16.42	-0.60	-3.53%	16.34	17.37	393751	65193	2.63%
2026-05-21	16.61	17.02	0.37	2.22%	16.61	17.65	641494	110187	4.28%
2026-05-20	16.40	16.65	0.25	1.52%	16.29	16.74	271139	45008	1.81%
2026-05-19	16.16	16.40	0.22	1.36%	16.14	16.50	180955	29548	1.21%
2026-05-18	16.31	16.18	-0.34	-2.06%	16.06	16.40	203919	32981	1.36%
2026-05-15	16.52	16.52	-0.05	-0.30%	16.37	16.87	230881	38286	1.54%
2026-05-14	17.00	16.57	-0.38	-2.24%	16.52	17.02	243572	40616	1.63%
2026-05-13	17.02	16.95	-0.14	-0.82%	16.85	17.20	248100	42060	1.66%
2026-05-12	17.34	17.09	-0.37	-2.12%	16.98	17.52	434790	74711	2.90%
2026-05-11	16.50	17.46	1.01	6.14%	16.37	17.67	711346	121582	4.75%
2026-05-08	16.30	16.45	0.07	0.43%	16.24	16.50	200079	32780	1.34%
2026-05-07	16.10	16.38	0.28	1.74%	16.10	16.63	283314	46432	1.89%
2026-05-06	16.32	16.10	-0.19	-1.17%	16.00	16.36	336913	54517	2.25%
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%