海南海药

000566
🏛️ 中国 →
5.50
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.51 5.51 5.43 5.44 1,825.0K
09:35 5.43 5.44 5.42 5.42 1,262.6K
09:40 5.42 5.43 5.41 5.43 891.6K
09:45 5.43 5.44 5.37 5.37 2,842.9K
09:50 5.38 5.38 5.34 5.37 2,665.6K
09:55 5.37 5.40 5.36 5.39 903.8K
10:00 5.39 5.40 5.38 5.38 894.0K
10:05 5.39 5.42 5.38 5.41 667.2K
10:10 5.42 5.43 5.41 5.43 870.6K
10:15 5.43 5.46 5.42 5.46 593.2K
10:20 5.45 5.47 5.45 5.47 453.3K
10:25 5.47 5.48 5.46 5.48 487.6K
10:30 5.48 5.48 5.46 5.46 432.4K
10:35 5.46 5.47 5.44 5.44 458.1K
10:40 5.45 5.45 5.44 5.44 507.3K
10:45 5.45 5.47 5.44 5.47 203.4K
10:50 5.47 5.47 5.46 5.47 139.6K
10:55 5.47 5.48 5.46 5.48 158.3K
11:00 5.47 5.49 5.47 5.49 242.5K
11:05 5.48 5.50 5.48 5.50 334.1K
11:10 5.50 5.51 5.50 5.51 325.5K
11:15 5.51 5.53 5.51 5.52 667.1K
11:20 5.52 5.52 5.51 5.52 127.4K
11:25 5.52 5.52 5.51 5.52 174.9K
11:30 5.52 5.52 5.52 5.52 0.9K
13:00 5.52 5.52 5.49 5.49 476.6K
13:05 5.49 5.49 5.47 5.47 326.5K
13:10 5.47 5.48 5.47 5.48 122.8K
13:15 5.48 5.49 5.48 5.48 88.0K
13:20 5.48 5.49 5.48 5.48 120.8K
13:25 5.48 5.48 5.46 5.47 351.0K
13:30 5.47 5.47 5.45 5.46 84.2K
13:35 5.46 5.47 5.46 5.47 86.7K
13:40 5.46 5.47 5.45 5.46 96.7K
13:45 5.46 5.47 5.45 5.47 145.9K
13:50 5.47 5.48 5.45 5.46 170.8K
13:55 5.46 5.46 5.45 5.45 178.6K
14:00 5.45 5.45 5.44 5.45 200.6K
14:05 5.45 5.46 5.44 5.46 88.6K
14:10 5.45 5.45 5.44 5.44 186.8K
14:15 5.45 5.45 5.44 5.44 92.2K
14:20 5.44 5.45 5.43 5.43 324.5K
14:25 5.43 5.44 5.43 5.44 432.1K
14:30 5.44 5.45 5.43 5.43 146.3K
14:35 5.43 5.43 5.42 5.42 658.3K
14:40 5.42 5.43 5.41 5.43 334.9K
14:45 5.43 5.43 5.41 5.42 517.8K
14:50 5.41 5.42 5.41 5.42 347.5K
14:55 5.42 5.42 5.41 5.41 621.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 5.44 5.55 5.39 5.50 16.7M
2025-09-29 5.40 5.42 5.27 5.42 18.6M
2025-09-26 5.47 5.53 5.34 5.40 24.8M
2025-09-25 5.57 5.61 5.50 5.51 16.7M
2025-09-24 5.53 5.62 5.49 5.60 19.2M
2025-09-23 5.74 5.75 5.47 5.57 24.1M
2025-09-22 5.86 5.86 5.70 5.74 21.0M
2025-09-19 5.97 6.00 5.85 5.88 28.7M
2025-09-18 5.95 6.17 5.94 6.02 46.6M
2025-09-17 5.99 6.03 5.95 5.96 16.7M
2025-09-16 5.96 6.04 5.90 6.02 25.1M
2025-09-15 5.97 5.99 5.91 5.94 19.8M
2025-09-12 5.97 6.05 5.93 6.00 22.6M
2025-09-11 5.97 5.98 5.87 5.97 16.9M
2025-09-10 5.89 6.00 5.87 5.98 17.6M
2025-09-09 6.00 6.02 5.88 5.92 20.5M
2025-09-08 5.87 6.03 5.86 6.03 22.4M
2025-09-05 5.85 5.92 5.75 5.91 23.9M
2025-09-04 5.82 5.94 5.79 5.85 25.8M
2025-09-03 5.89 5.93 5.81 5.83 18.3M
2025-09-02 6.01 6.02 5.88 5.91 24.7M
2025-09-01 6.02 6.06 5.93 6.03 21.7M
2025-08-29 5.96 6.04 5.92 6.01 19.9M
2025-08-28 6.00 6.04 5.79 5.96 33.6M
2025-08-27 6.20 6.20 5.99 5.99 52.1M
2025-08-26 6.18 6.24 6.15 6.21 28.0M
2025-08-25 6.19 6.22 6.13 6.20 38.7M
2025-08-22 6.26 6.26 6.17 6.22 31.6M
2025-08-21 6.32 6.33 6.25 6.27 30.6M
2025-08-20 6.41 6.42 6.26 6.33 46.0M
2025-08-19 6.32 6.50 6.30 6.45 64.1M
2025-08-18 6.30 6.41 6.28 6.34 47.9M
2025-08-15 6.34 6.38 6.23 6.30 37.3M
2025-08-14 6.18 6.34 6.14 6.33 53.8M
2025-08-13 6.27 6.27 6.13 6.20 45.1M
2025-08-12 6.34 6.44 6.24 6.28 33.8M
2025-08-11 6.29 6.36 6.27 6.34 30.5M
2025-08-08 6.28 6.34 6.26 6.32 26.3M
2025-08-07 6.38 6.40 6.27 6.31 35.6M
2025-08-06 6.47 6.50 6.36 6.38 45.0M
2025-08-05 6.55 6.60 6.44 6.50 41.4M
2025-08-04 6.45 6.56 6.23 6.56 59.5M
2025-08-01 6.39 6.60 6.35 6.45 55.2M
2025-07-31 6.53 6.61 6.40 6.42 70.3M
2025-07-30 6.60 6.77 6.51 6.55 67.4M
2025-07-29 6.75 6.78 6.51 6.66 78.4M
2025-07-28 6.69 6.78 6.63 6.71 82.0M
2025-07-25 7.30 7.30 6.66 6.74 183.8M
2025-07-24 6.49 7.18 6.49 7.18 188.3M
2025-07-23 6.85 7.14 6.50 6.53 160.8M
2025-07-22 6.81 7.34 6.63 6.97 187.6M
2025-07-21 6.52 6.85 6.44 6.69 120.7M
2025-07-18 6.56 6.61 6.42 6.58 78.2M
2025-07-17 6.16 6.68 6.15 6.64 140.5M
2025-07-16 5.94 6.30 5.94 6.22 80.4M
2025-07-15 6.16 6.19 5.86 6.01 79.0M
2025-07-14 6.23 6.43 6.18 6.24 67.8M
2025-07-11 6.22 6.46 6.19 6.28 85.9M
2025-07-10 6.02 6.56 5.98 6.39 159.9M
2025-07-09 6.04 6.13 5.92 6.00 78.0M
2025-07-08 5.94 6.53 5.89 6.14 130.0M
2025-07-07 6.06 6.20 5.91 5.94 61.5M
2025-07-04 6.09 6.25 6.01 6.09 69.6M
2025-07-03 5.94 6.19 5.91 6.08 69.1M
2025-07-02 6.26 6.27 5.95 5.98 78.6M
2025-07-01 5.89 6.25 5.89 6.24 104.8M
2025-06-30 5.84 5.89 5.74 5.88 39.1M
2025-06-27 5.78 5.92 5.75 5.85 52.7M
2025-06-26 5.70 5.81 5.60 5.77 44.1M
2025-06-25 5.82 5.88 5.72 5.76 43.9M
2025-06-24 5.75 5.89 5.71 5.80 54.0M
2025-06-23 5.61 5.73 5.57 5.72 43.2M
2025-06-20 5.68 5.74 5.61 5.70 33.8M
2025-06-19 5.90 5.97 5.67 5.71 53.9M
2025-06-18 5.98 6.00 5.86 5.95 44.6M
2025-06-17 6.44 6.46 5.95 5.99 100.5M
2025-06-16 6.34 6.49 6.18 6.34 58.9M
2025-06-13 6.45 6.66 6.20 6.25 107.8M
2025-06-12 6.61 6.80 6.46 6.60 111.2M
2025-06-11 6.80 6.83 6.54 6.66 99.6M
2025-06-10 6.84 7.03 6.60 6.69 149.2M
2025-06-09 6.62 7.12 6.60 6.84 194.0M
2025-06-06 6.49 6.83 6.27 6.70 200.1M
2025-06-05 7.01 7.07 6.41 6.49 227.3M
2025-06-04 7.40 7.40 6.58 7.12 317.7M
2025-06-03 6.24 6.73 6.20 6.73 72.0M
2025-05-30 5.54 6.12 5.54 6.12 66.7M
2025-05-29 5.22 5.78 5.18 5.56 88.1M
2025-05-28 5.49 5.49 5.20 5.26 69.6M
2025-05-27 5.38 5.57 5.23 5.53 78.5M
2025-05-26 5.88 5.88 5.27 5.40 134.9M
2025-05-23 5.93 6.17 5.79 5.86 94.9M
2025-05-22 5.85 6.09 5.72 6.08 75.0M
2025-05-21 5.68 6.08 5.66 5.96 120.2M
2025-05-20 5.70 5.87 5.66 5.68 81.8M
2025-05-19 5.64 5.71 5.40 5.67 84.4M
2025-05-16 5.43 5.85 5.31 5.65 144.3M
2025-05-15 4.96 5.43 4.91 5.43 74.7M
2025-05-14 4.95 4.99 4.85 4.94 31.8M
2025-05-13 5.13 5.18 4.96 5.00 43.8M
2025-05-12 5.21 5.26 5.01 5.14 47.8M
2025-05-09 5.35 5.56 5.24 5.26 60.8M
2025-05-08 5.08 5.35 5.08 5.30 59.1M
2025-05-07 5.11 5.28 4.98 5.04 28.9M
2025-05-06 4.83 5.11 4.83 5.04 37.4M
2025-04-30 4.79 5.16 4.78 4.80 42.7M
2025-04-29 4.83 4.91 4.74 4.81 21.5M
2025-04-28 4.95 4.95 4.78 4.83 26.2M
2025-04-25 5.15 5.18 4.91 4.94 42.2M
2025-04-24 5.15 5.29 5.10 5.13 46.2M
2025-04-23 5.47 5.51 5.09 5.10 86.4M
2025-04-22 5.48 5.90 5.40 5.52 98.8M
2025-04-21 5.15 5.61 4.98 5.52 90.9M
2025-04-18 5.08 5.20 5.01 5.10 45.8M
2025-04-17 5.00 5.32 5.00 5.03 61.5M
2025-04-16 4.80 5.17 4.73 5.10 91.8M
2025-04-15 4.80 4.92 4.67 4.81 87.9M
2025-04-14 4.69 5.20 4.49 5.00 145.5M
2025-04-11 4.30 4.73 4.26 4.73 33.7M
2025-04-10 4.26 4.36 4.18 4.30 23.1M
2025-04-09 4.07 4.25 3.76 4.16 23.7M
2025-04-08 3.98 4.16 3.90 4.14 23.4M
2025-04-07 4.36 4.37 4.11 4.11 20.6M
2025-04-03 4.53 4.65 4.51 4.57 9.8M
2025-04-02 4.62 4.70 4.57 4.58 10.4M
2025-04-01 4.54 4.73 4.53 4.64 16.3M
2025-03-31 4.56 4.59 4.45 4.52 15.2M
2025-03-28 4.71 4.79 4.61 4.61 14.9M
2025-03-27 4.62 4.75 4.53 4.70 17.6M
2025-03-26 4.60 4.68 4.56 4.63 11.1M
2025-03-25 4.70 4.71 4.55 4.60 23.7M
2025-03-24 5.09 5.12 4.58 4.75 42.7M
2025-03-21 5.05 5.15 5.02 5.08 37.6M
2025-03-20 5.02 5.08 4.96 5.02 17.5M
2025-03-19 4.98 5.04 4.98 5.00 13.7M
2025-03-18 5.11 5.13 4.98 5.02 25.7M
2025-03-17 5.06 5.14 5.04 5.11 23.9M
2025-03-14 5.00 5.08 5.00 5.06 18.1M
2025-03-13 5.15 5.16 4.95 5.03 26.6M
2025-03-12 5.24 5.28 5.15 5.17 23.5M
2025-03-11 5.10 5.27 5.05 5.23 36.3M
2025-03-10 5.08 5.28 5.03 5.18 42.8M
2025-03-07 5.13 5.17 4.99 5.02 38.6M
2025-03-06 5.11 5.19 5.08 5.18 44.2M
2025-03-05 5.04 5.08 4.88 5.07 37.8M
2025-03-04 5.03 5.27 4.94 5.05 54.7M
2025-03-03 5.14 5.20 4.98 5.01 51.1M
2025-02-28 5.37 5.53 5.08 5.12 93.3M
2025-02-27 5.26 5.84 5.20 5.54 151.1M
2025-02-26 4.81 5.31 4.80 5.31 49.3M
2025-02-25 4.78 4.87 4.75 4.83 16.5M
2025-02-24 4.79 4.87 4.78 4.81 15.9M
2025-02-21 4.88 4.93 4.78 4.83 25.8M
2025-02-20 4.84 5.10 4.82 4.92 33.0M
2025-02-19 4.74 4.82 4.67 4.82 23.1M
2025-02-18 4.99 5.02 4.72 4.74 38.3M
2025-02-17 5.05 5.08 4.97 5.01 38.7M
2025-02-14 4.94 5.20 4.80 5.11 71.9M
2025-02-13 4.89 5.08 4.80 4.93 39.8M
2025-02-12 4.86 4.96 4.82 4.89 29.3M
2025-02-11 4.85 5.05 4.74 4.86 39.0M
2025-02-10 4.73 4.87 4.71 4.84 42.0M
2025-02-07 4.55 4.91 4.52 4.79 73.6M
2025-02-06 4.29 4.72 4.14 4.68 46.0M
2025-02-05 4.25 4.32 4.19 4.32 20.0M
2025-01-27 4.32 4.45 4.29 4.30 12.9M
2025-01-24 4.31 4.34 4.27 4.33 12.6M
2025-01-23 4.39 4.46 4.30 4.31 15.5M
2025-01-22 4.41 4.41 4.29 4.33 13.2M
2025-01-21 4.55 4.57 4.39 4.42 15.1M
2025-01-20 4.52 4.55 4.43 4.52 12.8M
2025-01-17 4.52 4.56 4.46 4.48 13.4M
2025-01-16 4.50 4.63 4.50 4.57 16.5M
2025-01-15 4.60 4.60 4.46 4.50 15.0M
2025-01-14 4.33 4.57 4.33 4.56 21.5M
2025-01-13 4.26 4.34 4.16 4.33 15.8M
2025-01-10 4.53 4.57 4.35 4.35 18.4M
2025-01-09 4.47 4.59 4.43 4.53 15.6M
2025-01-08 4.54 4.58 4.39 4.52 21.9M
2025-01-07 4.54 4.54 4.39 4.52 25.3M
2025-01-06 4.49 4.68 4.45 4.56 28.3M
2025-01-03 4.71 4.73 4.50 4.50 22.9M
2025-01-02 4.80 4.86 4.63 4.68 24.1M