海翔药业（002099）历史行情
以下为海翔药业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.100 | 6.320 | 6.330 | 6.100 | 0.170 | 2.764% | 38.79万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.210 | 6.150 | 6.360 | 6.100 | 0.000 | 0.000% | 38.57万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.020 | 6.150 | 6.250 | 5.980 | 0.150 | 2.500% | 3,343.21万 | 2.06亿 | 2.068% |
| 2026-10-06 | 6.020 | 6.150 | 6.250 | 5.980 | 0.150 | 2.500% | 3,343.21万 | 2.06亿 | 2.068% |
| 2026-10-05 | 6.020 | 6.150 | 6.250 | 5.980 | 0.150 | 2.500% | 3,343.21万 | 2.06亿 | 2.068% |
| 2026-10-02 | 6.020 | 6.150 | 6.250 | 5.980 | 0.150 | 2.500% | 3,343.21万 | 2.06亿 | 2.068% |
| 2026-10-01 | 6.020 | 6.150 | 6.250 | 5.980 | 0.150 | 2.500% | 3,343.21万 | 2.06亿 | 2.068% |
| 2026-09-30 | 6.020 | 6.150 | 6.250 | 5.980 | 0.150 | 2.500% | 33.43万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.030 | 6.000 | 6.190 | 5.900 | 0.000 | 0.000% | 34.94万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.820 | 6.000 | 6.140 | 5.810 | 0.180 | 3.093% | 49.85万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.840 | 5.820 | 5.930 | 5.740 | -0.120 | -2.020% | 2,826.16万 | 1.65亿 | 1.748% |
| 2026-09-24 | 5.840 | 5.820 | 5.930 | 5.740 | -0.120 | -2.020% | 28.26万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.600 | 5.940 | 5.950 | 5.530 | 0.310 | 5.506% | 44.49万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.500 | 5.630 | 5.750 | 5.460 | 0.130 | 2.364% | 31.01万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.370 | 5.500 | 5.520 | 5.370 | 0.140 | 2.612% | 22.62万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.360 | 5.360 | 5.460 | 5.290 | -0.040 | -0.741% | 16.78万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.340 | 5.400 | 5.450 | 5.280 | 0.070 | 1.313% | 14.05万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.350 | 5.330 | 5.380 | 5.240 | -0.030 | -0.560% | 14.66万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.670 | 5.360 | 5.680 | 5.360 | -0.290 | -5.133% | 27.29万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.340 | 5.650 | 5.750 | 5.300 | 0.360 | 6.805% | 45.41万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.250 | 5.290 | 5.410 | 5.150 | 0.080 | 1.536% | 26.03万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.480 | 5.210 | 5.560 | 5.210 | -0.260 | -4.753% | 24.82万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.600 | 5.470 | 5.770 | 5.460 | 0.010 | 0.183% | 34.09万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.450 | 5.460 | 5.550 | 5.390 | -0.010 | -0.183% | 14.44万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.380 | 5.470 | 5.510 | 5.360 | 0.060 | 1.109% | 13.96万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.350 | 5.410 | 5.470 | 5.340 | 0.070 | 1.311% | 16.49万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.440 | 5.340 | 5.480 | 5.290 | -0.090 | -1.657% | 13.62万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.610 | 5.430 | 5.650 | 5.360 | -0.170 | -3.036% | 21.06万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.750 | 5.600 | 5.950 | 5.530 | -0.040 | -0.709% | 35.73万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.350 | 5.640 | 5.850 | 5.320 | 0.220 | 4.059% | 47.73万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.190 | 5.420 | 5.490 | 5.180 | 0.210 | 4.031% | 23.30万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.210 | 5.210 | 5.270 | 5.160 | 0.000 | 0.000% | 10.68万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.180 | 5.210 | 5.310 | 5.170 | 0.020 | 0.385% | 11.02万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.060 | 5.190 | 5.200 | 5.020 | 0.140 | 2.772% | 12.31万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.220 | 5.050 | 5.260 | 5.040 | -0.190 | -3.626% | 18.66万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.430 | 5.240 | 5.450 | 5.220 | -0.240 | -4.380% | 27.80万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.290 | 5.480 | 5.560 | 5.290 | 0.290 | 5.588% | 38.37万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.360 | 5.190 | 5.430 | 5.190 | -0.200 | -3.711% | 14.87万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.470 | 5.390 | 5.540 | 5.370 | -0.110 | -2.000% | 12.27万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.370 | 5.500 | 5.520 | 5.260 | 0.100 | 1.852% | 15.88万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.500 | 5.400 | 5.530 | 5.370 | -0.110 | -1.996% | 13.74万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.470 | 5.510 | 5.610 | 5.370 | 0.030 | 0.547% | 20.41万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.400 | 5.480 | 5.530 | 5.370 | 0.070 | 1.294% | 13.90万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.410 | 5.410 | 5.480 | 5.380 | -0.010 | -0.185% | 9.73万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.380 | 5.420 | 5.500 | 5.370 | 0.060 | 1.119% | 14.94万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.290 | 5.360 | 5.390 | 5.260 | 0.090 | 1.708% | 15.15万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.400 | 5.270 | 5.430 | 5.250 | -0.140 | -2.588% | 14.36万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.480 | 5.410 | 5.520 | 5.400 | -0.080 | -1.457% | 9.73万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.550 | 5.490 | 5.590 | 5.460 | -0.020 | -0.363% | 9.54万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.470 | 5.510 | 5.520 | 5.410 | 0.060 | 1.101% | 8.44万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.410 | 5.450 | 5.490 | 5.390 | 0.020 | 0.368% | 13.84万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.410 | 5.430 | 5.500 | 5.350 | -0.040 | -0.731% | 16.30万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.220 | 5.470 | 5.550 | 5.200 | 0.250 | 4.789% | 30.76万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.140 | 5.220 | 5.300 | 5.140 | 0.020 | 0.385% | 12.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.000 | 5.200 | 5.260 | 5.000 | 0.170 | 3.380% | 19.50万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.100 | 5.030 | 5.150 | 4.950 | -0.090 | -1.758% | 17.40万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.960 | 5.120 | 5.140 | 4.910 | 0.140 | 2.811% | 22.11万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.980 | 4.980 | 5.070 | 4.880 | -0.030 | -0.599% | 21.34万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.000 | 5.010 | 5.080 | 4.870 | -0.050 | -0.988% | 21.23万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.950 | 5.060 | 5.070 | 4.890 | 0.060 | 1.200% | 23.94万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.350 | 5.000 | 5.390 | 4.910 | -0.380 | -7.063% | 42.00万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.230 | 5.380 | 5.400 | 5.150 | 0.110 | 2.087% | 29.64万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.100 | 5.270 | 5.360 | 5.030 | 0.010 | 0.190% | 36.74万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.160 | 5.260 | 5.320 | 5.110 | 0.090 | 1.741% | 20.01万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.230 | 5.170 | 5.320 | 5.140 | -0.070 | -1.336% | 20.63万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.100 | 5.240 | 5.340 | 5.040 | 0.120 | 2.344% | 24.55万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.100 | 5.120 | 5.230 | 5.070 | -0.030 | -0.583% | 13.93万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.230 | 5.150 | 5.290 | 5.100 | -0.110 | -2.091% | 15.51万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.350 | 5.260 | 5.400 | 5.170 | -0.160 | -2.952% | 17.66万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.450 | 5.420 | 5.550 | 5.360 | -0.050 | -0.914% | 23.30万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.430 | 5.470 | 5.520 | 5.290 | 0.080 | 1.484% | 20.40万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.430 | 5.390 | 5.580 | 5.370 | -0.040 | -0.737% | 24.00万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.250 | 5.430 | 5.600 | 5.150 | 0.150 | 2.841% | 29.52万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.270 | 5.280 | 5.370 | 5.210 | -0.040 | -0.752% | 18.14万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.160 | 5.320 | 5.440 | 5.040 | 0.130 | 2.505% | 27.32万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.370 | 5.190 | 5.450 | 5.040 | -0.190 | -3.532% | 31.22万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.120 | 5.380 | 5.480 | 4.980 | 0.220 | 4.264% | 37.35万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.370 | 5.160 | 5.380 | 5.160 | -0.160 | -3.008% | 19.69万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.160 | 5.320 | 5.490 | 5.160 | 0.140 | 2.703% | 27.67万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.980 | 5.180 | 5.190 | 4.870 | 0.200 | 4.016% | 28.97万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.160 | 4.980 | 5.160 | 4.980 | -0.160 | -3.113% | 20.82万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.280 | 5.140 | 5.320 | 5.100 | -0.140 | -2.652% | 18.68万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.380 | 5.280 | 5.390 | 5.240 | -0.130 | -2.403% | 13.16万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.360 | 5.410 | 5.520 | 5.290 | 0.040 | 0.745% | 19.17万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.340 | 5.370 | 5.420 | 5.170 | 0.020 | 0.374% | 19.92万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.180 | 5.350 | 5.420 | 5.130 | 0.140 | 2.687% | 23.12万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.180 | 5.210 | 5.230 | 5.120 | 0.000 | 0.000% | 17.19万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.300 | 5.210 | 5.320 | 5.160 | -0.090 | -1.698% | 21.90万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.440 | 5.300 | 5.570 | 5.220 | -0.280 | -5.018% | 26.03万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.790 | 5.580 | 5.840 | 5.550 | -0.140 | -2.448% | 28.58万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.820 | 5.720 | 5.820 | 5.660 | -0.050 | -0.867% | 18.77万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.990 | 5.770 | 6.040 | 5.730 | -0.200 | -3.350% | 34.52万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.150 | 5.970 | 6.350 | 5.940 | -0.100 | -1.647% | 61.82万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.520 | 6.070 | 6.070 | 5.480 | 0.550 | 9.964% | 54.53万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.410 | 5.520 | 5.580 | 5.350 | 0.110 | 2.033% | 18.55万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.350 | 5.410 | 5.550 | 5.340 | 0.060 | 1.121% | 17.31万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.480 | 5.350 | 5.510 | 5.330 | -0.130 | -2.372% | 13.75万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.630 | 5.480 | 5.640 | 5.400 | -0.120 | -2.143% | 15.02万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.590 | 5.600 | 5.720 | 5.530 | 0.070 | 1.266% | 17.69万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.600 | 5.530 | 5.600 | 5.500 | -0.030 | -0.540% | 15.22万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.690 | 5.560 | 5.800 | 5.560 | -0.130 | -2.285% | 15.62万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.750 | 5.690 | 5.760 | 5.650 | -0.100 | -1.727% | 11.10万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.840 | 5.790 | 5.930 | 5.680 | -0.100 | -1.698% | 22.05万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.670 | 5.890 | 5.930 | 5.540 | 0.220 | 3.880% | 32.80万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.710 | 5.670 | 5.730 | 5.600 | -0.060 | -1.047% | 20.20万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.980 | 5.730 | 5.980 | 5.720 | -0.250 | -4.181% | 31.38万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.070 | 5.980 | 6.110 | 5.970 | -0.120 | -1.967% | 26.29万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.110 | 6.100 | 6.190 | 5.980 | -0.060 | -0.974% | 43.27万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.110 | 6.160 | 6.190 | 6.080 | 0.060 | 0.984% | 28.37万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.150 | 6.100 | 6.170 | 6.020 | -0.030 | -0.489% | 26.64万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.260 | 6.130 | 6.290 | 6.080 | -0.120 | -1.920% | 32.86万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.330 | 6.250 | 6.450 | 6.250 | -0.090 | -1.420% | 35.34万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.480 | 6.340 | 6.550 | 6.280 | -0.240 | -3.647% | 48.16万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.600 | 6.580 | 6.790 | 6.580 | -0.730 | -9.986% | 53.79万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.240 | 7.310 | 7.350 | 7.190 | 0.100 | 1.387% | 25.44万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.050 | 7.210 | 7.350 | 7.030 | 0.240 | 3.443% | 38.17万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.870 | 6.970 | 7.110 | 6.860 | 0.040 | 0.577% | 17.58万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.060 | 6.930 | 7.130 | 6.920 | -0.120 | -1.702% | 18.23万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.150 | 7.050 | 7.190 | 7.010 | -0.120 | -1.674% | 21.43万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.250 | 7.170 | 7.290 | 7.150 | -0.120 | -1.646% | 17.91万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.170 | 7.290 | 7.650 | 7.170 | 0.130 | 1.816% | 36.45万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.070 | 7.160 | 7.370 | 7.010 | 0.080 | 1.130% | 30.40万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.080 | 7.080 | 7.130 | 6.980 | -0.030 | -0.422% | 17.96万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.220 | 7.110 | 7.250 | 7.060 | -0.090 | -1.250% | 17.62万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.350 | 7.200 | 7.410 | 7.090 | -0.140 | -1.907% | 23.62万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.330 | 7.340 | 7.400 | 7.190 | 0.000 | 0.000% | 25.43万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.230 | 7.310 | 7.400 | 7.170 | 0.000 | 0.000% | 35.91万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.040 | 7.120 | 7.170 | 7.020 | 0.000 | 0.000% | 18.31万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.140 | 7.110 | 7.210 | 7.030 | 0.000 | 0.000% | 26.34万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.810 | 7.020 | 7.080 | 6.740 | 0.000 | 0.000% | 27.39万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.220 | 6.810 | 7.230 | 6.760 | 0.000 | 0.000% | 44.59万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.250 | 7.290 | 7.360 | 7.200 | 0.000 | 0.000% | 29.83万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.170 | 7.270 | 7.350 | 7.150 | 0.000 | 0.000% | 35.18万 | 0.00亿 | 0.000% |