海昇药业 (920656) - 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
2026-08-14	14.270	14.090	-0.330	-2.29%	13.960	14.390	6576	927	2.03%
2026-08-13	14.160	14.420	0.260	1.84%	13.920	14.760	10101	1456	3.12%
2026-08-12	14.010	14.160	0.110	0.78%	13.990	14.290	2472	349	0.76%
2026-08-11	14.180	14.050	-0.170	-1.20%	13.990	14.390	4340	615	1.34%
2026-08-10	14.310	14.220	-0.060	-0.42%	14.140	14.520	5569	796	1.72%
2026-08-07	13.920	14.280	0.390	2.81%	13.730	14.280	8853	1244	2.73%
2026-08-06	13.820	13.890	-0.030	-0.22%	13.720	13.920	4935	682	1.52%
2026-08-05	13.810	13.920	0.110	0.80%	13.770	13.940	4611	639	1.42%
2026-08-04	13.690	13.810	0.120	0.88%	13.690	13.990	4072	562	1.26%
2026-08-03	13.860	13.690	-0.130	-0.94%	13.630	13.860	2358	323	0.73%
2026-07-31	13.840	13.820	0.070	0.51%	13.710	13.900	3890	537	1.20%
2026-07-30	13.490	13.750	0.150	1.10%	13.470	13.870	3484	476	1.08%
2026-07-29	13.410	13.600	0.170	1.27%	13.320	13.680	2767	374	0.85%
2026-07-28	13.310	13.430	-0.010	-0.07%	13.240	13.530	2148	287	0.66%
2026-07-27	12.910	13.440	0.400	3.07%	12.910	13.450	2168	288	0.67%
2026-07-24	13.240	13.040	-0.210	-1.58%	12.910	13.350	2863	373	0.88%
2026-07-23	12.980	13.250	0.210	1.61%	12.960	13.320	3264	427	1.01%
2026-07-22	13.190	13.040	-0.140	-1.06%	13.020	13.470	3138	415	0.97%
2026-07-21	13.430	13.180	-0.180	-1.35%	12.700	13.430	6666	866	2.06%
2026-07-20	13.750	13.360	-0.460	-3.33%	13.210	13.880	7782	1053	2.40%
2026-07-17	14.300	13.820	-0.650	-4.49%	13.570	14.650	11268	1576	3.48%
2026-07-16	14.500	14.470	-0.190	-1.30%	14.030	14.840	13813	1997	4.27%
2026-07-15	14.060	14.660	0.580	4.12%	13.900	14.800	16965	2471	5.24%
2026-07-14	13.700	14.080	0.380	2.77%	13.410	14.080	6047	837	1.87%
2026-07-13	13.910	13.700	-0.090	-0.65%	13.440	14.100	6096	842	1.88%
2026-07-10	13.320	13.790	0.380	2.83%	13.230	13.920	5527	759	1.71%
2026-07-09	13.700	13.410	-0.360	-2.61%	13.210	13.800	4024	541	1.24%
2026-07-08	14.110	13.770	-0.350	-2.48%	13.600	14.180	4722	656	1.46%
2026-07-07	14.300	14.120	-0.400	-2.75%	14.020	14.330	8237	1166	2.54%
2026-07-06	14.020	14.520	0.500	3.57%	13.860	14.560	12954	1863	4.00%
2026-07-03	14.050	14.020	0.110	0.79%	13.670	14.190	6352	881	1.96%
2026-07-02	13.950	13.910	-0.160	-1.14%	13.800	14.460	8353	1178	2.58%
2026-07-01	13.550	14.070	0.490	3.61%	13.140	14.180	8055	1108	2.49%
2026-06-30	13.830	13.580	-0.350	-2.51%	13.410	14.030	6353	868	1.96%
2026-06-29	13.350	13.930	0.530	3.96%	12.910	14.500	12183	1689	3.76%
2026-06-26	13.520	13.400	-0.190	-1.40%	13.210	13.650	4902	657	1.51%
2026-06-25	13.980	13.590	-0.560	-3.96%	13.510	13.980	4537	619	1.40%
2026-06-24	14.320	14.150	-0.170	-1.19%	13.960	14.430	6646	938	2.05%
2026-06-23	13.760	14.320	0.530	3.84%	13.680	14.650	9696	1391	2.99%
2026-06-22	13.610	13.790	0.110	0.80%	13.050	13.800	5446	727	1.68%
2026-06-18	13.720	13.680	-0.160	-1.16%	13.530	13.920	2304	315	0.71%
2026-06-17	13.700	13.840	0.000	0.00%	13.560	14.090	2628	359	0.81%
2026-06-16	13.900	13.840	-0.120	-0.86%	13.750	13.960	1414	195	0.44%
2026-06-15	13.930	13.960	0.040	0.29%	13.750	14.050	2518	349	0.78%
2026-06-12	13.870	13.920	0.130	0.94%	13.690	14.050	3713	515	1.15%
2026-06-11	14.150	13.790	-0.230	-1.64%	13.510	14.160	4226	582	1.31%
2026-06-10	14.300	14.020	-0.290	-2.03%	14.000	14.480	3713	524	1.15%
2026-06-09	14.470	14.710	0.150	1.03%	14.300	14.800	6529	955	2.02%
2026-06-08	14.330	14.560	0.090	0.62%	14.200	14.900	7213	1053	2.23%
2026-06-05	13.950	14.470	0.520	3.73%	13.870	14.610	5377	774	1.66%
2026-06-04	14.310	13.950	-0.300	-2.11%	13.870	14.340	3603	503	1.11%
2026-06-03	14.410	14.250	-0.130	-0.90%	14.100	14.420	2790	398	0.86%
2026-06-02	14.610	14.380	-0.240	-1.64%	14.170	14.610	4249	607	1.31%
2026-06-01	14.380	14.620	0.240	1.67%	14.020	14.640	2913	422	0.90%
2026-05-29	14.310	14.380	0.080	0.56%	14.260	14.630	3720	537	1.15%
2026-05-28	14.020	14.300	0.220	1.56%	13.920	14.410	3174	450	0.98%
2026-05-27	14.260	14.080	-0.190	-1.33%	13.740	14.260	4778	666	1.48%
2026-05-26	14.560	14.270	-0.300	-2.06%	14.030	14.560	4938	702	1.53%
2026-05-25	15.060	14.570	-0.410	-2.74%	14.360	15.130	6522	958	2.01%
2026-05-22	14.960	14.980	0.030	0.20%	14.570	15.060	4039	598	1.25%
2026-05-21	15.580	14.950	-0.480	-3.11%	14.810	15.580	7167	1088	2.21%
2026-05-20	15.860	15.430	-0.430	-2.71%	15.290	15.860	5087	787	1.57%
2026-05-19	15.550	15.860	0.310	1.99%	15.410	15.860	5492	862	1.70%
2026-05-18	15.620	15.550	-0.070	-0.45%	15.320	15.700	4902	761	1.51%
2026-05-15	15.900	15.620	-0.310	-1.95%	15.560	15.970	5436	855	1.68%
2026-05-14	16.200	15.930	-0.320	-1.97%	15.900	16.200	7081	1136	2.19%
2026-05-13	16.280	16.250	-0.010	-0.06%	16.050	16.320	5477	883	1.69%
2026-05-12	16.520	16.260	-0.200	-1.22%	16.090	16.570	9428	1534	2.91%
2026-05-11	16.310	16.460	0.140	0.86%	16.150	16.490	9342	1525	2.89%