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
2023-12-29 4.49 4.54 4.49 4.52 9.1M
2023-12-28 4.47 4.52 4.41 4.50 10.8M
2023-12-27 4.42 4.49 4.37 4.47 11.4M
2023-12-26 4.43 4.47 4.38 4.41 10.2M
2023-12-25 4.42 4.44 4.38 4.42 8.3M
2023-12-22 4.52 4.53 4.41 4.44 12.9M
2023-12-21 4.53 4.53 4.41 4.50 11.3M
2023-12-20 4.55 4.60 4.52 4.53 11.8M
2023-12-19 4.62 4.64 4.51 4.55 14.3M
2023-12-18 4.68 4.75 4.62 4.65 19.3M
2023-12-15 4.84 4.86 4.69 4.71 26.1M
2023-12-14 4.87 4.99 4.82 4.83 33.0M
2023-12-13 4.74 5.21 4.74 4.91 52.3M
2023-12-12 4.75 4.80 4.73 4.75 10.7M
2023-12-11 4.71 4.76 4.66 4.75 12.3M
2023-12-08 4.78 4.81 4.70 4.74 17.4M
2023-12-07 4.81 4.86 4.78 4.79 10.5M
2023-12-06 4.84 4.89 4.78 4.83 10.6M
2023-12-05 4.90 4.91 4.82 4.85 14.2M
2023-12-04 4.89 4.94 4.82 4.90 13.4M
2023-12-01 4.86 4.92 4.85 4.89 11.8M
2023-11-30 4.85 4.90 4.83 4.88 10.6M
2023-11-29 4.89 4.91 4.84 4.84 10.4M
2023-11-28 4.90 4.94 4.82 4.91 12.5M
2023-11-27 4.98 4.99 4.87 4.90 15.5M
2023-11-24 4.90 5.01 4.89 4.97 21.4M
2023-11-23 4.84 4.93 4.83 4.90 16.3M
2023-11-22 4.84 4.88 4.82 4.84 11.9M
2023-11-21 4.85 4.89 4.81 4.86 12.2M
2023-11-20 4.79 4.90 4.77 4.87 15.3M
2023-11-17 4.67 4.81 4.66 4.80 16.3M
2023-11-16 4.73 4.73 4.67 4.67 7.2M
2023-11-15 4.76 4.77 4.70 4.72 9.3M
2023-11-14 4.71 4.77 4.70 4.73 10.0M
2023-11-13 4.68 4.74 4.67 4.72 9.2M
2023-11-10 4.67 4.73 4.63 4.69 9.0M
2023-11-09 4.74 4.81 4.66 4.68 11.6M
2023-11-08 4.74 4.81 4.71 4.75 13.8M
2023-11-07 4.77 4.82 4.72 4.74 15.5M
2023-11-06 4.74 4.78 4.72 4.74 11.1M
2023-11-03 4.73 4.75 4.70 4.73 11.9M
2023-11-02 4.75 4.76 4.69 4.71 12.1M
2023-11-01 4.72 4.74 4.67 4.73 15.7M
2023-10-31 4.66 4.77 4.63 4.74 20.8M
2023-10-30 4.57 4.72 4.55 4.66 16.1M
2023-10-27 4.41 4.57 4.36 4.55 14.1M
2023-10-26 4.39 4.42 4.35 4.41 6.3M
2023-10-25 4.36 4.45 4.33 4.39 9.3M
2023-10-24 4.27 4.36 4.24 4.35 10.6M
2023-10-23 4.33 4.35 4.24 4.27 9.1M
2023-10-20 4.42 4.43 4.34 4.35 9.5M
2023-10-19 4.51 4.51 4.41 4.41 10.3M
2023-10-18 4.62 4.62 4.49 4.51 9.1M
2023-10-17 4.69 4.70 4.58 4.62 9.5M
2023-10-16 4.73 4.78 4.65 4.68 9.1M
2023-10-13 4.65 4.74 4.63 4.72 13.8M
2023-10-12 4.69 4.73 4.59 4.65 16.1M
2023-10-11 4.57 4.70 4.57 4.63 10.2M
2023-10-10 4.67 4.70 4.56 4.57 8.0M
2023-10-09 4.70 4.70 4.61 4.67 10.8M
2023-09-28 4.73 4.74 4.70 4.71 7.6M
2023-09-27 4.64 4.74 4.64 4.71 10.7M
2023-09-26 4.69 4.70 4.63 4.64 6.6M
2023-09-25 4.66 4.71 4.64 4.68 9.8M
2023-09-22 4.61 4.67 4.58 4.66 8.4M
2023-09-21 4.65 4.67 4.61 4.62 6.0M
2023-09-20 4.65 4.70 4.62 4.65 8.4M
2023-09-19 4.65 4.68 4.63 4.66 8.7M
2023-09-18 4.61 4.66 4.57 4.66 12.0M
2023-09-15 4.54 4.62 4.53 4.61 13.8M
2023-09-14 4.51 4.55 4.50 4.53 6.1M
2023-09-13 4.56 4.59 4.47 4.51 9.3M
2023-09-12 4.54 4.61 4.53 4.58 12.2M
2023-09-11 4.45 4.56 4.42 4.53 11.1M
2023-09-08 4.42 4.48 4.40 4.44 5.6M
2023-09-07 4.50 4.51 4.42 4.42 9.3M
2023-09-06 4.55 4.55 4.50 4.51 7.4M
2023-09-05 4.61 4.62 4.54 4.56 7.6M
2023-09-04 4.54 4.64 4.53 4.62 8.3M
2023-09-01 4.55 4.57 4.51 4.54 5.6M
2023-08-31 4.53 4.59 4.48 4.55 9.8M
2023-08-30 4.55 4.59 4.51 4.53 8.4M
2023-08-29 4.51 4.58 4.48 4.55 9.1M
2023-08-28 4.68 4.69 4.48 4.50 13.6M
2023-08-25 4.46 4.52 4.43 4.45 7.3M
2023-08-24 4.49 4.52 4.41 4.44 9.2M
2023-08-23 4.53 4.56 4.48 4.49 7.4M
2023-08-22 4.55 4.60 4.48 4.55 9.5M
2023-08-21 4.61 4.64 4.55 4.57 10.0M
2023-08-18 4.80 4.81 4.61 4.62 20.6M
2023-08-17 4.80 4.83 4.75 4.81 9.2M
2023-08-16 4.80 4.91 4.79 4.81 10.7M
2023-08-15 4.79 4.84 4.71 4.83 11.4M
2023-08-14 4.78 4.85 4.71 4.80 12.7M
2023-08-11 4.83 4.90 4.81 4.81 11.7M
2023-08-10 4.87 4.89 4.81 4.83 9.6M
2023-08-09 4.81 4.92 4.76 4.89 19.0M
2023-08-08 4.78 4.86 4.72 4.83 18.0M
2023-08-07 4.91 4.91 4.78 4.79 19.6M
2023-08-04 4.97 5.01 4.89 4.91 39.0M
2023-08-03 4.79 5.13 4.77 5.00 53.7M
2023-08-02 4.85 4.86 4.75 4.77 15.0M
2023-08-01 4.91 4.94 4.85 4.86 11.0M
2023-07-31 4.91 4.95 4.87 4.91 12.3M
2023-07-28 4.84 4.93 4.82 4.91 13.8M
2023-07-27 4.84 4.88 4.82 4.84 7.1M
2023-07-26 4.88 4.88 4.83 4.85 6.2M
2023-07-25 4.84 4.86 4.80 4.85 8.4M
2023-07-24 4.81 4.85 4.79 4.82 7.0M
2023-07-21 4.74 4.81 4.72 4.80 9.1M
2023-07-20 4.76 4.80 4.73 4.74 6.0M
2023-07-19 4.80 4.83 4.74 4.78 7.5M
2023-07-18 4.88 4.90 4.79 4.81 10.4M
2023-07-17 4.85 4.90 4.77 4.90 10.1M
2023-07-14 4.86 4.86 4.81 4.82 7.3M
2023-07-13 4.84 4.86 4.82 4.86 7.1M
2023-07-12 4.94 4.95 4.81 4.82 12.5M
2023-07-11 4.89 4.93 4.85 4.93 6.6M
2023-07-10 4.91 4.95 4.86 4.88 10.0M
2023-07-07 4.92 4.95 4.88 4.92 8.0M
2023-07-06 5.00 5.01 4.91 4.93 14.8M
2023-07-05 5.02 5.06 4.97 5.01 14.6M
2023-07-04 5.02 5.06 4.97 5.03 13.5M
2023-07-03 4.99 5.06 4.92 5.00 14.8M
2023-06-30 4.99 5.08 4.97 5.00 12.7M
2023-06-29 4.93 5.01 4.89 5.00 15.0M
2023-06-28 4.95 4.98 4.87 4.93 11.4M
2023-06-27 4.89 5.04 4.88 4.96 14.2M
2023-06-26 4.86 4.96 4.80 4.89 14.3M
2023-06-21 4.92 4.98 4.87 4.88 16.8M
2023-06-20 5.01 5.02 4.92 4.93 17.5M
2023-06-19 5.00 5.11 4.96 5.03 18.4M
2023-06-16 4.96 5.04 4.93 5.00 18.6M
2023-06-15 5.12 5.14 4.92 4.95 32.9M
2023-06-14 5.00 5.14 4.95 5.12 25.1M
2023-06-13 4.98 5.02 4.95 4.99 14.2M
2023-06-12 5.15 5.15 4.92 4.98 25.1M
2023-06-09 5.06 5.19 5.02 5.12 17.6M
2023-06-08 5.07 5.12 4.99 5.05 15.4M
2023-06-07 5.07 5.16 5.04 5.08 13.4M
2023-06-06 5.21 5.23 5.06 5.08 18.6M
2023-06-05 5.15 5.26 5.10 5.23 28.0M
2023-06-02 5.35 5.37 5.11 5.13 35.5M
2023-06-01 5.25 5.41 5.15 5.33 28.2M
2023-05-31 5.39 5.40 5.23 5.25 26.7M
2023-05-30 5.42 5.57 5.26 5.35 72.2M
2023-05-29 5.00 5.49 4.98 5.37 96.9M
2023-05-26 4.83 5.03 4.79 4.99 24.3M
2023-05-25 4.88 4.92 4.76 4.82 15.7M
2023-05-24 5.03 5.03 4.76 4.90 27.7M
2023-05-23 5.08 5.21 5.00 5.01 27.4M
2023-05-22 5.16 5.27 5.06 5.11 24.5M
2023-05-19 5.25 5.31 5.18 5.20 24.0M
2023-05-18 5.24 5.27 5.19 5.21 17.9M
2023-05-17 5.28 5.30 5.17 5.25 28.2M
2023-05-16 5.34 5.47 5.25 5.34 46.4M
2023-05-15 5.46 5.59 5.23 5.32 97.7M
2023-05-12 5.09 5.59 5.08 5.49 78.1M
2023-05-11 4.98 5.14 4.93 5.08 18.7M
2023-05-10 4.99 4.99 4.89 4.96 14.2M
2023-05-09 5.09 5.10 4.99 5.00 14.5M
2023-05-08 5.10 5.15 5.04 5.07 13.0M
2023-05-05 5.25 5.30 5.05 5.10 19.9M
2023-05-04 5.06 5.23 5.01 5.21 24.1M
2023-04-28 5.03 5.15 4.95 5.09 24.6M
2023-04-27 4.79 5.21 4.78 5.06 43.4M
2023-04-26 4.73 4.79 4.66 4.76 14.5M
2023-04-25 4.81 4.84 4.64 4.73 19.3M
2023-04-24 4.87 4.95 4.80 4.85 15.8M
2023-04-21 4.94 5.03 4.86 4.86 22.1M
2023-04-20 5.05 5.06 4.94 4.97 25.4M
2023-04-19 5.10 5.13 5.04 5.07 17.9M
2023-04-18 5.21 5.21 5.07 5.09 21.5M
2023-04-17 5.20 5.24 5.10 5.17 25.9M
2023-04-14 5.27 5.39 5.22 5.24 34.3M
2023-04-13 5.18 5.36 5.17 5.30 46.4M
2023-04-12 5.18 5.23 5.14 5.16 27.9M
2023-04-11 5.22 5.30 5.10 5.18 32.1M
2023-04-10 5.29 5.29 5.15 5.15 39.2M
2023-04-07 5.35 5.36 5.21 5.31 49.6M
2023-04-06 5.07 5.48 5.03 5.39 91.9M
2023-04-04 5.19 5.33 5.06 5.09 67.9M
2023-04-03 5.13 5.40 5.02 5.27 111.1M
2023-03-31 4.74 5.16 4.72 5.16 81.5M
2023-03-30 4.86 4.89 4.67 4.69 23.8M
2023-03-29 4.72 4.92 4.66 4.85 31.8M
2023-03-28 4.68 4.74 4.62 4.70 17.5M
2023-03-27 4.59 4.70 4.55 4.68 17.6M
2023-03-24 4.67 4.71 4.55 4.59 15.2M
2023-03-23 4.69 4.69 4.59 4.64 10.1M
2023-03-22 4.65 4.72 4.62 4.66 10.3M
2023-03-21 4.59 4.64 4.55 4.62 10.4M
2023-03-20 4.65 4.67 4.55 4.57 13.1M
2023-03-17 4.69 4.72 4.61 4.65 14.0M
2023-03-16 4.73 4.74 4.62 4.63 16.8M
2023-03-15 4.55 4.83 4.55 4.73 26.6M
2023-03-14 4.53 4.65 4.47 4.55 18.7M
2023-03-13 4.55 4.55 4.45 4.52 11.9M
2023-03-10 4.59 4.59 4.52 4.55 9.7M
2023-03-09 4.58 4.62 4.56 4.60 10.0M
2023-03-08 4.53 4.60 4.50 4.58 12.0M
2023-03-07 4.62 4.67 4.52 4.55 10.7M
2023-03-06 4.62 4.70 4.61 4.64 10.4M
2023-03-03 4.64 4.67 4.60 4.62 8.7M
2023-03-02 4.65 4.70 4.62 4.64 11.1M
2023-03-01 4.70 4.73 4.62 4.65 9.0M
2023-02-28 4.56 4.67 4.53 4.67 15.5M
2023-02-27 4.61 4.63 4.50 4.54 10.6M
2023-02-24 4.60 4.64 4.58 4.61 8.6M
2023-02-23 4.63 4.67 4.58 4.60 8.3M
2023-02-22 4.59 4.65 4.57 4.62 8.1M
2023-02-21 4.65 4.65 4.59 4.61 8.3M
2023-02-20 4.62 4.64 4.53 4.63 10.9M
2023-02-17 4.58 4.64 4.55 4.61 11.0M
2023-02-16 4.65 4.72 4.54 4.59 15.0M
2023-02-15 4.66 4.67 4.59 4.65 8.4M
2023-02-14 4.69 4.69 4.58 4.65 11.0M
2023-02-13 4.57 4.65 4.56 4.62 11.6M
2023-02-10 4.52 4.59 4.49 4.56 11.7M
2023-02-09 4.48 4.53 4.46 4.52 10.5M
2023-02-08 4.50 4.53 4.47 4.48 9.1M
2023-02-07 4.55 4.58 4.46 4.49 14.0M
2023-02-06 4.51 4.58 4.49 4.56 13.8M
2023-02-03 4.53 4.59 4.47 4.51 13.3M
2023-02-02 4.47 4.56 4.45 4.52 13.9M
2023-02-01 4.44 4.48 4.40 4.47 10.9M
2023-01-31 4.36 4.46 4.35 4.45 21.2M
2023-01-30 4.36 4.42 4.33 4.35 10.2M
2023-01-20 4.32 4.35 4.29 4.35 9.6M
2023-01-19 4.26 4.32 4.23 4.31 7.5M
2023-01-18 4.25 4.29 4.23 4.28 7.0M
2023-01-17 4.29 4.31 4.21 4.24 9.1M
2023-01-16 4.25 4.32 4.21 4.31 12.9M
2023-01-13 4.20 4.25 4.20 4.24 6.5M
2023-01-12 4.22 4.22 4.15 4.19 10.6M
2023-01-11 4.23 4.28 4.19 4.21 12.4M
2023-01-10 4.21 4.25 4.19 4.23 11.1M
2023-01-09 4.23 4.26 4.21 4.21 11.9M
2023-01-06 4.30 4.30 4.20 4.23 14.4M
2023-01-05 4.34 4.34 4.24 4.29 12.1M
2023-01-04 4.36 4.37 4.28 4.33 14.3M
2023-01-03 4.28 4.40 4.28 4.36 14.2M