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
2025-08-01	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%
2025-06-06	24.460	24.300	0.040	0.16%	24.060	24.550	12194	2960	6.10%
2025-06-05	25.110	24.260	-0.690	-2.77%	24.060	25.350	23046	5638	11.52%
2025-06-04	24.800	24.950	0.150	0.60%	24.300	25.240	23549	5858	11.77%
2025-06-03	23.680	24.800	0.700	2.90%	23.650	25.150	25748	6315	12.87%
2025-05-30	24.950	24.100	0.000	0.00%	24.100	25.350	32547	8031	16.27%
2025-05-29	23.610	24.100	0.300	1.26%	23.610	24.350	25862	6226	12.93%
2025-05-28	24.800	23.800	-1.210	-4.84%	23.640	25.180	27365	6655	13.68%
2025-05-27	24.710	25.010	-0.030	-0.12%	24.300	25.740	26547	6636	13.27%
2025-05-26	25.560	25.040	-1.010	-3.88%	24.140	25.660	35692	8797	17.85%
2025-05-23	24.050	26.050	1.900	7.87%	23.810	26.280	46631	11846	23.32%
2025-05-22	25.250	24.150	-1.100	-4.36%	23.550	25.460	37670	9182	18.84%
2025-05-21	26.130	25.250	-1.380	-5.18%	25.080	28.110	54845	14641	27.42%
2025-05-20	25.200	26.630	1.510	6.01%	24.980	28.380	63803	17198	31.90%
2025-05-19	25.510	25.120	-0.880	-3.38%	24.590	25.850	38281	9617	19.14%
2025-05-16	25.510	26.000	0.760	3.01%	24.010	26.360	57198	14416	28.60%
2025-05-15	23.120	25.240	1.820	7.77%	23.120	26.880	74711	18884	37.36%
2025-05-14	23.210	23.420	0.420	1.83%	22.870	23.780	23406	5461	11.70%
2025-05-13	24.000	23.000	-1.500	-6.12%	22.810	24.500	36177	8532	18.09%
2025-05-12	23.430	24.500	1.390	6.01%	22.640	24.680	45014	10658	22.51%
2025-05-09	23.000	23.110	-0.030	-0.13%	22.890	23.590	28972	6718	14.49%
2025-05-08	23.640	23.140	-0.790	-3.30%	23.080	23.640	23430	5464	11.71%
2025-05-07	23.140	23.930	0.930	4.04%	22.580	23.930	35074	8096	17.54%
2025-05-06	21.520	23.000	1.830	8.64%	21.320	23.000	32910	7278	16.45%
2025-04-30	21.000	21.170	0.010	0.05%	21.000	21.500	20346	4325	10.17%
2025-04-29	22.500	21.160	-0.830	-3.77%	21.020	22.850	28977	6343	14.49%
2025-04-28	21.300	21.990	0.540	2.52%	20.490	22.000	25969	5570	12.98%
2025-04-25	21.650	21.450	0.030	0.14%	20.650	21.870	25276	5300	12.64%
2025-04-24	22.680	21.420	-1.120	-4.97%	21.420	23.480	36984	8310	18.49%