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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 5.30 5.42 5.20 5.25 39.7M
2021-12-30 4.95 5.53 4.94 5.38 68.7M
2021-12-29 4.98 5.18 4.88 5.03 32.8M
2021-12-28 5.03 5.08 4.86 5.02 38.4M
2021-12-27 4.98 5.15 4.90 5.11 39.6M
2021-12-24 5.11 5.50 4.86 5.17 94.7M
2021-12-23 4.60 5.08 4.60 5.08 25.6M
2021-12-22 4.59 4.84 4.54 4.62 25.8M
2021-12-21 4.42 4.57 4.36 4.57 19.1M
2021-12-20 4.33 4.47 4.30 4.43 16.2M
2021-12-17 4.32 4.35 4.28 4.34 5.7M
2021-12-16 4.33 4.33 4.28 4.33 5.6M
2021-12-15 4.30 4.35 4.27 4.33 5.5M
2021-12-14 4.27 4.32 4.26 4.30 5.3M
2021-12-13 4.32 4.33 4.26 4.27 6.6M
2021-12-10 4.36 4.38 4.30 4.32 5.5M
2021-12-09 4.36 4.39 4.33 4.36 6.6M
2021-12-08 4.32 4.36 4.27 4.36 7.2M
2021-12-07 4.30 4.32 4.24 4.31 6.1M
2021-12-06 4.35 4.36 4.23 4.28 12.0M
2021-12-03 4.34 4.38 4.29 4.38 10.8M
2021-12-02 4.50 4.52 4.35 4.35 13.4M
2021-12-01 4.54 4.57 4.46 4.49 11.6M
2021-11-30 4.47 4.58 4.43 4.56 10.5M
2021-11-29 4.55 4.64 4.48 4.51 14.6M
2021-11-26 4.56 4.57 4.45 4.47 9.9M
2021-11-25 4.53 4.63 4.49 4.57 13.2M
2021-11-24 4.48 4.56 4.44 4.55 14.2M
2021-11-23 4.54 4.54 4.43 4.47 10.2M
2021-11-22 4.59 4.60 4.47 4.50 11.8M
2021-11-19 4.56 4.62 4.53 4.59 11.4M
2021-11-18 4.70 4.76 4.50 4.58 18.4M
2021-11-17 4.68 4.87 4.59 4.76 23.9M
2021-11-16 4.60 4.74 4.50 4.68 24.4M
2021-11-15 4.44 4.73 4.41 4.60 27.0M
2021-11-12 4.48 4.55 4.41 4.52 26.9M
2021-11-11 4.50 4.77 4.47 4.65 51.0M
2021-11-10 4.10 4.46 4.07 4.46 28.7M
2021-11-09 4.10 4.10 4.04 4.05 2.9M
2021-11-08 4.08 4.10 4.02 4.08 3.5M
2021-11-05 4.07 4.09 4.01 4.02 4.5M
2021-11-04 4.10 4.10 4.04 4.07 4.7M
2021-11-03 4.04 4.10 4.01 4.09 4.4M
2021-11-02 4.12 4.17 4.02 4.07 8.1M
2021-11-01 4.12 4.16 4.08 4.11 5.6M
2021-10-29 4.01 4.17 3.99 4.15 9.8M
2021-10-28 4.01 4.05 3.95 4.01 5.7M
2021-10-27 4.00 4.06 3.86 4.05 14.1M
2021-10-26 4.10 4.10 3.98 3.99 11.3M
2021-10-25 4.00 4.11 3.99 4.08 14.5M
2021-10-22 4.19 4.20 4.05 4.06 11.1M
2021-10-21 4.23 4.26 4.17 4.19 5.5M
2021-10-20 4.31 4.31 4.22 4.23 7.4M
2021-10-19 4.36 4.38 4.30 4.31 6.6M
2021-10-18 4.42 4.44 4.34 4.36 6.5M
2021-10-15 4.50 4.50 4.40 4.42 7.5M
2021-10-14 4.54 4.59 4.53 4.56 3.3M
2021-10-13 4.52 4.55 4.49 4.53 3.1M
2021-10-12 4.56 4.60 4.49 4.52 5.7M
2021-10-11 4.53 4.63 4.52 4.55 5.2M
2021-10-08 4.48 4.55 4.46 4.53 5.1M
2021-09-30 4.45 4.49 4.45 4.46 4.1M
2021-09-29 4.49 4.52 4.43 4.44 5.0M
2021-09-28 4.48 4.53 4.41 4.52 4.4M
2021-09-27 4.59 4.60 4.40 4.47 12.4M
2021-09-24 4.71 4.71 4.60 4.62 8.7M
2021-09-23 4.74 4.79 4.69 4.71 8.2M
2021-09-22 4.67 4.78 4.63 4.70 6.4M
2021-09-17 4.75 4.80 4.62 4.69 10.3M
2021-09-16 4.89 4.92 4.75 4.75 9.8M
2021-09-15 4.88 4.94 4.84 4.88 5.2M
2021-09-14 4.99 5.04 4.88 4.91 9.2M
2021-09-13 4.85 4.98 4.84 4.96 9.2M
2021-09-10 4.94 4.96 4.85 4.86 9.8M
2021-09-09 4.93 4.98 4.92 4.94 9.7M
2021-09-08 4.86 5.00 4.85 4.95 13.7M
2021-09-07 4.88 4.91 4.84 4.87 9.5M
2021-09-06 4.83 4.92 4.81 4.88 9.4M
2021-09-03 4.74 4.85 4.74 4.83 8.2M
2021-09-02 4.76 4.80 4.72 4.76 5.0M
2021-09-01 4.83 4.84 4.70 4.76 13.4M
2021-08-31 4.84 4.90 4.81 4.83 4.8M
2021-08-30 4.90 4.93 4.81 4.87 7.3M
2021-08-27 4.98 5.00 4.84 4.93 12.7M
2021-08-26 4.68 5.06 4.63 4.99 25.6M
2021-08-25 4.68 4.73 4.64 4.71 5.6M
2021-08-24 4.69 4.75 4.65 4.71 6.4M
2021-08-23 4.72 4.73 4.65 4.68 7.8M
2021-08-20 4.67 4.78 4.50 4.71 10.1M
2021-08-19 4.68 4.76 4.65 4.67 5.3M
2021-08-18 4.73 4.74 4.66 4.70 6.3M
2021-08-17 4.87 4.88 4.72 4.74 7.6M
2021-08-16 4.91 4.94 4.81 4.87 5.7M
2021-08-13 4.94 4.94 4.86 4.90 4.9M
2021-08-12 4.94 4.98 4.89 4.91 6.0M
2021-08-11 4.97 4.99 4.92 4.94 7.6M
2021-08-10 4.97 5.06 4.92 4.98 6.8M
2021-08-09 5.03 5.03 4.92 4.95 6.7M
2021-08-06 5.13 5.16 4.98 5.03 9.7M
2021-08-05 4.90 5.23 4.88 5.12 20.3M
2021-08-04 4.96 4.96 4.86 4.91 6.0M
2021-08-03 4.89 5.01 4.85 4.95 10.5M
2021-08-02 4.65 4.92 4.65 4.88 11.4M
2021-07-30 4.69 4.69 4.61 4.65 7.0M
2021-07-29 4.62 4.72 4.62 4.69 6.1M
2021-07-28 4.80 4.80 4.47 4.61 9.2M
2021-07-27 4.94 5.01 4.81 4.83 9.0M
2021-07-26 4.98 4.98 4.87 4.93 8.9M
2021-07-23 5.05 5.05 4.96 4.98 7.8M
2021-07-22 5.04 5.09 4.98 5.05 10.4M
2021-07-21 5.05 5.10 5.01 5.04 7.4M
2021-07-20 5.05 5.11 5.00 5.05 11.0M
2021-07-19 4.98 5.08 4.82 5.07 15.1M
2021-07-16 4.99 5.05 4.97 4.98 8.8M
2021-07-15 5.15 5.18 4.92 5.01 20.0M
2021-07-14 5.25 5.29 5.20 5.23 12.8M
2021-07-13 5.37 5.38 5.19 5.24 18.1M
2021-07-12 5.54 5.56 5.35 5.41 20.1M
2021-07-09 5.61 5.61 5.51 5.52 18.7M
2021-07-08 5.71 5.81 5.62 5.66 22.4M
2021-07-07 5.76 5.78 5.68 5.74 19.4M
2021-07-06 5.72 6.04 5.65 5.80 43.5M
2021-07-05 5.73 5.80 5.67 5.73 13.2M
2021-07-02 5.88 5.90 5.66 5.74 25.4M
2021-07-01 5.79 6.12 5.76 5.92 45.8M
2021-06-30 5.87 5.90 5.78 5.85 14.2M
2021-06-29 5.88 5.99 5.82 5.86 18.9M
2021-06-28 5.77 6.02 5.74 5.94 24.3M
2021-06-25 5.71 5.83 5.62 5.81 21.7M
2021-06-24 5.80 5.81 5.71 5.71 9.0M
2021-06-23 5.82 5.87 5.72 5.81 12.0M
2021-06-22 5.91 5.91 5.77 5.82 13.2M
2021-06-21 5.88 5.92 5.86 5.90 7.1M
2021-06-18 5.99 5.99 5.86 5.90 7.9M
2021-06-17 5.97 6.00 5.91 5.95 6.4M
2021-06-16 5.97 6.03 5.91 5.96 11.4M
2021-06-15 6.01 6.10 5.89 5.97 16.4M
2021-06-11 5.86 6.11 5.85 6.04 20.3M
2021-06-10 5.93 5.94 5.85 5.86 11.8M
2021-06-09 6.00 6.01 5.92 5.93 9.5M
2021-06-08 5.99 6.02 5.93 5.99 6.4M
2021-06-07 6.05 6.05 5.93 5.97 11.1M
2021-06-04 6.12 6.13 6.06 6.08 8.0M
2021-06-03 6.10 6.22 6.04 6.12 18.0M
2021-06-02 6.23 6.25 6.07 6.14 16.1M
2021-06-01 6.04 6.25 6.03 6.17 22.9M
2021-05-31 6.02 6.08 6.00 6.05 8.5M
2021-05-28 6.12 6.14 6.02 6.02 10.6M
2021-05-27 6.15 6.18 6.11 6.13 9.9M
2021-05-26 6.14 6.24 6.08 6.18 15.2M
2021-05-25 6.20 6.22 6.08 6.14 13.2M
2021-05-24 5.98 6.31 5.96 6.18 35.8M
2021-05-21 6.00 6.05 5.91 5.99 9.2M
2021-05-20 6.01 6.06 5.92 6.00 9.0M
2021-05-19 6.15 6.15 6.00 6.01 10.7M
2021-05-18 6.17 6.18 6.08 6.15 8.8M
2021-05-17 6.15 6.30 6.06 6.22 16.2M
2021-05-14 6.31 6.31 6.13 6.17 18.4M
2021-05-13 5.98 6.31 5.94 6.25 25.2M
2021-05-12 5.96 6.02 5.86 6.01 11.5M
2021-05-11 6.06 6.06 5.86 5.97 12.2M
2021-05-10 5.88 6.05 5.85 6.04 12.0M
2021-05-07 5.98 6.00 5.80 5.88 9.3M
2021-05-06 6.00 6.06 5.92 5.98 12.8M
2021-04-30 6.07 6.08 5.90 6.00 16.5M
2021-04-29 6.29 6.34 6.09 6.09 22.7M
2021-04-28 6.47 6.47 6.28 6.38 15.3M
2021-04-27 6.48 6.55 6.24 6.47 19.0M
2021-04-26 6.30 6.59 6.27 6.45 23.7M
2021-04-23 6.44 6.47 6.20 6.30 23.0M
2021-04-22 6.61 6.61 6.43 6.48 16.5M
2021-04-21 6.53 6.66 6.40 6.61 25.9M
2021-04-20 6.64 6.67 6.44 6.55 28.6M
2021-04-19 6.60 6.75 6.50 6.68 29.1M
2021-04-16 6.69 6.73 6.45 6.65 32.4M
2021-04-15 6.72 6.93 6.62 6.72 37.5M
2021-04-14 6.79 7.36 6.50 7.00 52.6M
2021-04-13 7.15 7.44 6.84 7.02 67.0M
2021-04-12 7.00 7.48 6.87 7.48 84.0M
2021-04-09 6.32 6.80 6.23 6.80 61.8M
2021-04-08 6.35 6.46 6.15 6.18 31.1M
2021-04-07 6.38 6.50 6.17 6.40 37.5M
2021-04-06 5.80 6.39 5.76 6.39 37.1M
2021-04-02 5.80 5.85 5.78 5.81 6.3M
2021-04-01 5.80 5.94 5.76 5.85 8.4M
2021-03-31 5.82 5.88 5.77 5.81 5.1M
2021-03-30 5.83 5.97 5.70 5.80 11.0M
2021-03-29 5.97 6.06 5.83 5.87 10.4M
2021-03-26 5.85 6.05 5.80 5.95 9.4M
2021-03-25 5.89 5.92 5.80 5.85 6.0M
2021-03-24 6.00 6.00 5.87 5.89 7.0M
2021-03-23 6.13 6.13 5.95 6.00 10.3M
2021-03-22 6.20 6.29 6.06 6.13 11.9M
2021-03-19 6.00 6.32 5.92 6.17 19.2M
2021-03-18 5.73 6.04 5.70 6.02 20.7M
2021-03-17 5.78 5.79 5.63 5.75 8.9M
2021-03-16 5.66 5.77 5.65 5.73 5.6M
2021-03-15 5.70 5.73 5.63 5.68 5.4M
2021-03-12 5.75 5.79 5.66 5.68 8.0M
2021-03-11 5.69 5.77 5.56 5.76 9.1M
2021-03-10 5.82 5.87 5.65 5.69 8.6M
2021-03-09 6.03 6.05 5.70 5.78 13.5M
2021-03-08 6.13 6.32 6.03 6.04 12.6M
2021-03-05 6.02 6.16 5.96 6.12 9.8M
2021-03-04 6.09 6.19 5.99 6.03 9.6M
2021-03-03 6.05 6.14 5.95 6.11 11.3M
2021-03-02 6.28 6.28 6.00 6.06 12.7M
2021-03-01 6.11 6.33 6.10 6.23 14.8M
2021-02-26 6.15 6.18 5.98 6.08 9.5M
2021-02-25 6.29 6.34 6.12 6.14 11.4M
2021-02-24 6.36 6.56 6.24 6.27 12.1M
2021-02-23 6.67 6.71 6.30 6.32 13.7M
2021-02-22 6.51 6.86 6.51 6.67 12.6M
2021-02-19 6.38 6.51 6.29 6.50 10.4M
2021-02-18 6.08 6.44 6.08 6.37 10.5M
2021-02-10 6.05 6.12 5.98 6.07 7.2M
2021-02-09 5.78 6.06 5.75 6.02 9.9M
2021-02-08 5.95 5.98 5.78 5.81 7.8M
2021-02-05 5.96 6.18 5.84 5.95 8.5M
2021-02-04 6.10 6.26 5.86 5.95 12.1M
2021-02-03 6.12 6.46 6.08 6.17 15.3M
2021-02-02 6.36 6.50 6.09 6.12 13.0M
2021-02-01 6.00 6.62 6.00 6.31 16.8M
2021-01-29 6.71 6.71 6.45 6.58 12.7M
2021-01-28 6.56 6.87 6.43 6.71 16.4M
2021-01-27 6.95 6.96 6.60 6.68 17.6M
2021-01-26 7.00 7.17 6.74 6.99 20.6M
2021-01-25 8.00 8.01 7.20 7.20 31.5M
2021-01-22 8.01 8.10 7.99 8.00 6.6M
2021-01-21 8.11 8.20 7.98 8.06 8.0M
2021-01-20 8.23 8.23 8.06 8.13 5.0M
2021-01-19 8.31 8.49 8.21 8.23 7.2M
2021-01-18 8.25 8.52 8.22 8.31 6.4M
2021-01-15 8.02 8.28 7.94 8.19 6.0M
2021-01-14 8.19 8.19 7.85 8.02 7.2M
2021-01-13 8.53 8.53 8.13 8.15 8.3M
2021-01-12 8.46 8.58 8.39 8.50 3.8M
2021-01-11 8.76 8.80 8.40 8.40 7.6M
2021-01-08 8.98 8.98 8.66 8.76 10.6M
2021-01-07 9.19 9.30 8.78 9.11 11.5M
2021-01-06 9.16 9.25 8.98 9.13 9.9M
2021-01-05 9.15 9.25 8.81 9.17 14.7M
2021-01-04 9.23 9.27 9.09 9.15 9.4M