海昇药业 (870656) - 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
2025-09-16	19.520	19.370	-0.150	-0.77%	19.080	19.520	14788	2843	4.57%
2025-09-15	19.390	19.520	-0.050	-0.26%	19.230	19.660	12641	2452	3.90%
2025-09-12	19.530	19.570	-0.010	-0.05%	19.220	19.780	12751	2494	3.94%
2025-09-11	19.100	19.580	0.000	0.00%	19.100	19.630	14670	2843	4.53%
2025-09-10	19.800	19.580	-0.020	-0.10%	19.390	19.900	18004	3533	7.20%
2025-09-09	20.390	19.600	-0.790	-3.87%	19.360	20.390	29820	5864	11.93%
2025-09-08	20.600	20.390	-0.450	-2.16%	20.250	21.070	33812	6938	13.52%
2025-09-05	20.900	20.840	-0.360	-1.70%	20.150	21.140	49738	10245	19.89%
2025-09-04	19.400	21.200	1.870	9.67%	19.330	21.990	55623	11334	22.25%
2025-09-03	19.960	19.330	-0.390	-1.98%	19.130	20.000	21726	4244	8.69%
2025-09-02	19.250	19.720	0.590	3.08%	19.110	19.990	31374	6106	12.55%
2025-09-01	18.630	19.130	0.350	1.86%	18.630	19.290	22437	4279	8.97%
2025-08-29	18.600	18.780	0.150	0.81%	18.470	19.020	20531	3867	8.21%
2025-08-28	18.650	18.630	0.080	0.43%	17.930	18.860	20431	3761	8.17%
2025-08-27	19.200	18.550	-0.480	-2.52%	18.410	19.200	20682	3884	8.27%
2025-08-26	19.340	19.030	-0.290	-1.50%	18.960	19.340	22093	4218	8.84%
2025-08-25	19.740	19.320	-0.410	-2.08%	19.180	19.900	29323	5713	11.73%
2025-08-22	19.470	19.730	0.580	3.03%	19.200	19.880	39412	7721	15.76%
2025-08-21	19.220	19.150	-0.060	-0.31%	19.040	19.400	15894	3054	6.36%
2025-08-20	19.100	19.210	0.060	0.31%	18.820	19.250	15901	3031	6.36%
2025-08-19	18.890	19.150	0.320	1.70%	18.820	19.740	28700	5532	11.48%
2025-08-18	18.350	18.830	0.580	3.18%	18.280	18.860	20929	3903	8.37%
2025-08-15	18.130	18.250	0.340	1.90%	17.910	18.320	13412	2440	5.36%
2025-08-14	18.550	17.910	-0.570	-3.08%	17.910	18.550	12497	2272	5.00%
2025-08-13	18.590	18.480	0.060	0.33%	18.310	18.650	14900	2758	5.96%
2025-08-12	18.750	18.420	-0.230	-1.23%	18.310	18.780	15507	2866	6.20%
2025-08-11	18.700	18.650	0.040	0.21%	18.550	18.720	9724	1811	3.89%
2025-08-08	18.640	18.610	-0.200	-1.06%	18.590	18.880	14317	2674	5.73%
2025-08-07	18.920	18.810	0.000	0.00%	18.680	19.060	14283	2686	5.71%
2025-08-06	19.100	18.810	-0.220	-1.16%	18.750	19.360	19088	3608	7.64%
2025-08-05	19.350	19.030	-0.320	-1.65%	18.940	19.540	20512	3925	8.20%
2025-08-04	19.400	19.350	-0.270	-1.38%	18.840	19.850	27683	5311	11.07%
2025-08-01	19.200	19.620	0.470	2.45%	18.960	19.880	33848	6632	13.54%
2025-07-31	19.240	19.150	-0.220	-1.14%	19.060	19.750	23039	4462	9.22%
2025-07-30	19.300	19.370	0.180	0.94%	18.900	19.830	30794	5963	12.32%
2025-07-29	19.250	19.190	-0.210	-1.08%	19.130	19.800	31849	6180	12.74%
2025-07-28	19.350	19.400	0.510	2.70%	19.000	20.000	37165	7247	14.87%
2025-07-25	19.270	18.890	-0.650	-3.33%	18.810	19.870	42370	8191	16.95%
2025-07-24	19.540	19.540	0.100	0.51%	19.000	20.490	57959	11406	23.18%
2025-07-23	18.560	19.440	0.890	4.80%	18.510	19.480	42238	8047	16.90%
2025-07-22	18.290	18.550	0.270	1.48%	18.290	18.640	21470	3974	8.59%
2025-07-21	17.970	18.280	0.410	2.29%	17.870	18.360	16148	2935	6.46%
2025-07-18	18.100	17.870	-0.180	-1.00%	17.680	18.100	12870	2294	5.15%
2025-07-17	18.100	18.050	-0.050	-0.28%	17.950	18.290	11035	1994	4.41%
2025-07-16	18.190	18.100	0.000	0.00%	17.980	18.350	7687	1395	3.07%
2025-07-15	18.450	18.100	-0.230	-1.25%	17.890	18.490	10620	1922	4.25%
2025-07-14	18.490	18.330	0.030	0.16%	18.210	18.490	8986	1647	3.59%
2025-07-11	18.300	18.300	0.120	0.66%	18.180	18.530	12200	2236	4.88%
2025-07-10	18.200	18.180	0.090	0.50%	17.910	18.290	11428	2078	4.57%
2025-07-09	18.030	18.090	-0.130	-0.71%	18.000	18.490	11158	2028	4.46%
2025-07-08	18.170	18.220	0.220	1.22%	18.000	18.330	10500	1909	4.20%
2025-07-07	18.290	18.000	-0.170	-0.94%	17.930	18.490	12348	2238	4.94%
2025-07-04	18.690	18.170	-0.480	-2.57%	18.130	18.930	18747	3452	7.50%
2025-07-03	18.530	18.650	0.020	0.11%	18.510	18.850	10975	2051	4.39%
2025-07-02	19.100	18.630	-0.320	-1.69%	18.600	19.230	19252	3624	7.70%
2025-07-01	18.680	18.950	0.330	1.77%	18.580	19.080	30779	5810	12.31%
2025-06-30	18.740	18.620	-0.010	-0.05%	18.570	18.790	9627	1793	3.85%
2025-06-27	18.780	18.630	-0.060	-0.32%	18.530	18.960	14155	2650	5.66%
2025-06-26	18.670	18.690	0.020	0.11%	18.530	18.910	16543	3097	6.62%
2025-06-25	18.820	18.670	-0.190	-1.01%	18.310	18.890	20542	3822	8.22%
2025-06-24	18.800	18.860	0.240	1.29%	18.630	18.880	32360	6067	12.94%
2025-06-23	18.550	18.620	0.230	1.25%	18.030	18.720	14426	2657	5.77%
2025-06-20	18.500	18.390	0.090	0.49%	18.040	18.540	13827	2532	5.53%
2025-06-19	18.740	18.300	-0.440	-2.35%	18.150	18.740	18489	3397	7.40%
2025-06-18	18.680	18.740	0.020	0.11%	18.140	18.880	22019	4087	8.81%
2025-06-17	18.960	18.720	-0.070	-0.37%	18.210	19.120	27499	5134	11.00%
2025-06-16	18.700	18.790	0.150	0.80%	18.410	18.830	17470	3264	6.99%
2025-06-13	19.380	18.640	-0.890	-4.56%	18.570	19.590	27395	5191	10.96%
2025-06-12	19.590	19.530	-0.040	-0.20%	19.250	19.650	26064	5069	10.43%
2025-06-11	19.820	19.570	-0.300	-1.51%	19.300	19.960	25702	5027	10.28%
2025-06-10	19.600	19.870	0.210	1.07%	19.410	20.490	44512	8886	17.80%
2025-06-09	19.370	19.660	0.420	2.18%	19.220	19.960	30551	6004	12.22%