海辰药业（300584）历史行情

以下为海辰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	33.010	33.520	34.250	31.850	-0.280	-0.828%	9.24万	0.00亿	0.000%
2026-10-08	31.580	33.800	35.000	31.110	2.620	8.403%	11.20万	0.00亿	0.000%
2026-10-07	31.000	31.180	31.770	30.530	0.480	1.564%	397.05万	1.24亿	4.834%
2026-10-06	31.000	31.180	31.770	30.530	0.480	1.564%	397.05万	1.24亿	4.834%
2026-10-05	31.000	31.180	31.770	30.530	0.480	1.564%	397.05万	1.24亿	4.834%
2026-10-02	31.000	31.180	31.770	30.530	0.480	1.564%	397.05万	1.24亿	4.834%
2026-10-01	31.000	31.180	31.770	30.530	0.480	1.564%	397.05万	1.24亿	4.834%
2026-09-30	31.000	31.180	31.770	30.530	0.480	1.564%	3.97万	0.00亿	0.000%
2026-09-29	29.710	30.700	31.830	29.470	0.990	3.332%	3.75万	0.00亿	0.000%
2026-09-28	30.440	29.710	30.510	29.400	-0.530	-1.753%	1.74万	0.00亿	0.000%
2026-09-27	31.100	30.240	31.390	30.190	-1.050	-3.356%	185.53万	0.57亿	2.259%
2026-09-24	31.100	30.240	31.390	30.190	-1.050	-3.356%	1.86万	0.00亿	0.000%
2026-09-23	31.210	31.290	32.030	31.050	-0.050	-0.160%	2.09万	0.00亿	0.000%
2026-09-22	31.760	31.340	31.940	31.140	-0.420	-1.322%	2.11万	0.00亿	0.000%
2026-09-21	31.260	31.760	32.090	31.260	0.510	1.632%	2.12万	0.00亿	0.000%
2026-09-18	31.400	31.250	31.830	31.130	-0.070	-0.223%	2.22万	0.00亿	0.000%
2026-09-17	30.880	31.320	31.600	30.690	0.340	1.097%	2.52万	0.00亿	0.000%
2026-09-16	29.950	30.980	31.160	29.600	0.850	2.821%	2.77万	0.00亿	0.000%
2026-09-15	29.750	30.130	30.500	29.370	0.450	1.516%	2.00万	0.00亿	0.000%
2026-09-14	29.030	29.680	29.780	28.680	0.670	2.310%	1.85万	0.00亿	0.000%
2026-09-11	29.410	29.010	29.820	28.620	-0.810	-2.716%	1.75万	0.00亿	0.000%
2026-09-10	30.540	29.820	30.800	29.800	-0.940	-3.056%	1.97万	0.00亿	0.000%
2026-09-09	31.140	30.760	31.200	30.530	-0.540	-1.725%	1.78万	0.00亿	0.000%
2026-09-08	31.240	31.300	31.300	30.600	0.350	1.131%	1.77万	0.00亿	0.000%
2026-09-07	30.500	30.950	31.150	30.360	0.340	1.111%	1.66万	0.00亿	0.000%
2026-09-04	31.250	30.610	31.460	30.370	-0.440	-1.417%	2.41万	0.00亿	0.000%
2026-09-03	31.390	31.050	31.400	30.740	-0.130	-0.417%	2.09万	0.00亿	0.000%
2026-09-02	31.900	31.180	32.070	31.070	-0.980	-3.047%	3.11万	0.00亿	0.000%
2026-09-01	31.140	32.160	32.860	30.870	1.060	3.408%	5.15万	0.00亿	0.000%
2026-08-31	31.460	31.100	31.460	30.840	-0.770	-2.416%	2.45万	0.00亿	0.000%
2026-08-28	32.120	31.870	32.440	31.760	-0.650	-1.999%	2.45万	0.00亿	0.000%
2026-08-27	32.030	32.520	32.800	32.010	0.000	0.000%	3.30万	0.00亿	0.000%
2026-08-26	32.350	32.520	33.120	31.920	0.170	0.526%	3.38万	0.00亿	0.000%
2026-08-25	31.980	32.350	32.580	31.020	-0.440	-1.342%	4.52万	0.00亿	0.000%
2026-08-24	33.280	32.790	33.720	31.930	-0.110	-0.334%	4.10万	0.00亿	0.000%
2026-08-21	34.000	32.900	34.050	32.110	-1.600	-4.638%	5.30万	0.00亿	0.000%
2026-08-20	34.510	34.500	35.970	34.120	1.330	4.010%	6.95万	0.00亿	0.000%
2026-08-19	34.380	33.170	34.990	33.110	-1.420	-4.105%	3.54万	0.00亿	0.000%
2026-08-18	35.340	34.590	35.500	34.320	-0.630	-1.789%	3.11万	0.00亿	0.000%
2026-08-17	35.230	35.220	35.570	33.830	0.220	0.629%	4.65万	0.00亿	0.000%
2026-08-14	34.880	35.000	36.550	34.370	-0.140	-0.398%	5.12万	0.00亿	0.000%
2026-08-13	34.700	35.140	36.280	34.390	0.000	0.000%	5.63万	0.00亿	0.000%
2026-08-12	34.330	35.140	36.160	34.330	0.320	0.919%	4.73万	0.00亿	0.000%
2026-08-11	35.240	34.820	35.660	34.660	-0.890	-2.492%	5.58万	0.00亿	0.000%
2026-08-10	35.600	35.710	36.300	35.210	-0.270	-0.750%	6.09万	0.00亿	0.000%
2026-08-07	33.050	35.980	36.200	32.870	2.800	8.439%	8.87万	0.00亿	0.000%
2026-08-06	33.660	33.180	33.800	32.740	-0.510	-1.514%	3.25万	0.00亿	0.000%
2026-08-05	33.300	33.690	33.760	33.010	0.410	1.232%	3.75万	0.00亿	0.000%
2026-08-04	32.970	33.280	33.600	32.700	0.960	2.970%	3.69万	0.00亿	0.000%
2026-08-03	31.600	32.320	32.380	31.000	0.680	2.149%	3.29万	0.00亿	0.000%
2026-07-31	31.020	31.640	32.240	31.000	0.440	1.410%	3.75万	0.00亿	0.000%
2026-07-30	31.910	31.200	32.560	31.010	-0.980	-3.045%	4.40万	0.00亿	0.000%
2026-07-29	31.800	32.180	33.430	30.900	0.180	0.562%	5.68万	0.00亿	0.000%
2026-07-28	32.520	32.000	33.980	31.730	-1.360	-4.077%	5.71万	0.00亿	0.000%
2026-07-27	31.940	33.360	34.200	31.510	2.050	6.547%	7.06万	0.00亿	0.000%
2026-07-24	32.590	31.310	34.090	31.140	-1.310	-4.016%	7.08万	0.00亿	0.000%
2026-07-23	30.860	32.620	32.880	29.920	1.170	3.720%	7.12万	0.00亿	0.000%
2026-07-22	30.380	31.450	34.300	29.910	1.210	4.001%	7.33万	0.00亿	0.000%
2026-07-21	30.570	30.240	30.670	27.680	-0.670	-2.168%	6.04万	0.00亿	0.000%
2026-07-20	30.950	30.910	32.230	30.100	-0.430	-1.372%	4.97万	0.00亿	0.000%
2026-07-17	34.750	31.340	34.750	31.180	-4.140	-11.669%	7.40万	0.00亿	0.000%
2026-07-16	34.140	35.480	36.500	33.490	0.990	2.870%	7.46万	0.00亿	0.000%
2026-07-15	33.580	34.490	35.770	33.280	0.710	2.102%	6.50万	0.00亿	0.000%
2026-07-14	32.050	33.780	34.090	31.360	1.460	4.517%	4.58万	0.00亿	0.000%
2026-07-13	34.180	32.320	34.410	32.100	-2.090	-6.074%	3.68万	0.00亿	0.000%
2026-07-10	33.500	34.410	35.320	32.820	0.810	2.411%	4.81万	0.00亿	0.000%
2026-07-09	34.000	33.600	34.800	32.450	-0.460	-1.351%	4.15万	0.00亿	0.000%
2026-07-08	36.200	34.060	36.860	34.010	-1.880	-5.231%	4.81万	0.00亿	0.000%
2026-07-07	36.470	35.940	37.860	35.510	-1.080	-2.917%	5.15万	0.00亿	0.000%
2026-07-06	37.550	37.020	39.270	36.900	-0.880	-2.322%	7.01万	0.00亿	0.000%
2026-07-03	38.400	37.900	39.280	36.790	0.020	0.053%	5.60万	0.00亿	0.000%
2026-07-02	38.510	37.880	39.890	37.880	-1.120	-2.872%	7.20万	0.00亿	0.000%
2026-07-01	36.650	39.000	39.000	35.600	2.770	7.646%	9.04万	0.00亿	0.000%
2026-06-30	37.200	36.230	37.300	35.830	-1.480	-3.925%	6.51万	0.00亿	0.000%
2026-06-29	35.030	37.710	38.890	34.600	2.680	7.651%	10.32万	0.00亿	0.000%
2026-06-26	38.020	35.030	38.390	35.030	-3.290	-8.586%	8.39万	0.00亿	0.000%
2026-06-25	38.390	38.320	39.440	37.400	-1.800	-4.487%	9.85万	0.00亿	0.000%
2026-06-24	41.720	40.120	42.880	38.900	0.000	0.000%	12.96万	0.00亿	0.000%
2026-06-23	40.300	40.120	42.350	39.900	-0.400	-0.987%	12.74万	0.00亿	0.000%
2026-06-22	40.890	40.520	41.480	39.000	-0.380	-0.929%	11.10万	0.00亿	0.000%
2026-06-18	38.400	40.900	42.870	38.400	2.780	7.293%	18.66万	0.00亿	0.000%
2026-06-17	31.750	38.120	38.120	31.480	6.370	20.063%	12.64万	0.00亿	0.000%
2026-06-16	31.410	31.750	32.480	31.040	0.350	1.115%	2.55万	0.00亿	0.000%
2026-06-15	30.900	31.400	31.630	30.700	0.340	1.095%	2.10万	0.00亿	0.000%
2026-06-12	30.470	31.060	31.290	30.140	0.890	2.950%	2.37万	0.00亿	0.000%
2026-06-11	30.140	30.170	30.590	29.790	-0.450	-1.470%	2.00万	0.00亿	0.000%
2026-06-10	31.350	30.620	31.480	30.270	-0.800	-2.546%	1.98万	0.00亿	0.000%
2026-06-09	31.760	31.420	31.760	30.660	0.330	1.061%	1.92万	0.00亿	0.000%
2026-06-08	31.640	31.090	32.460	30.510	-1.010	-3.146%	2.96万	0.00亿	0.000%
2026-06-05	32.740	32.100	33.330	32.000	-0.010	-0.031%	2.60万	0.00亿	0.000%
2026-06-04	32.830	32.110	32.830	31.940	-0.730	-2.223%	2.08万	0.00亿	0.000%
2026-06-03	33.290	32.840	33.290	32.460	-0.450	-1.352%	2.29万	0.00亿	0.000%
2026-06-02	34.440	33.290	34.450	32.900	-1.170	-3.395%	3.40万	0.00亿	0.000%
2026-06-01	34.010	34.460	34.900	34.010	0.060	0.174%	2.00万	0.00亿	0.000%
2026-05-29	34.530	34.400	35.550	33.610	0.070	0.204%	4.50万	0.00亿	0.000%
2026-05-28	34.250	34.330	34.600	33.580	-0.140	-0.406%	2.73万	0.00亿	0.000%
2026-05-27	35.000	34.470	35.200	34.180	-0.530	-1.514%	2.04万	0.00亿	0.000%
2026-05-26	35.600	35.000	35.770	34.560	-0.600	-1.685%	2.10万	0.00亿	0.000%
2026-05-25	36.870	35.600	37.000	34.970	-1.350	-3.654%	3.26万	0.00亿	0.000%
2026-05-22	36.960	36.950	37.230	36.160	0.450	1.233%	1.87万	0.00亿	0.000%
2026-05-21	37.930	36.500	38.540	36.500	-1.460	-3.846%	2.46万	0.00亿	0.000%
2026-05-20	38.380	37.960	38.950	37.510	-0.540	-1.403%	2.06万	0.00亿	0.000%
2026-05-19	37.400	38.500	38.670	37.120	1.050	2.804%	2.25万	0.00亿	0.000%
2026-05-18	38.610	37.450	38.670	37.020	-1.040	-2.702%	2.76万	0.00亿	0.000%
2026-05-15	38.520	38.490	39.030	38.210	-0.210	-0.543%	2.54万	0.00亿	0.000%
2026-05-14	39.930	38.700	40.010	38.700	-1.220	-3.056%	2.92万	0.00亿	0.000%
2026-05-13	40.600	39.920	40.850	39.830	-0.530	-1.310%	3.54万	0.00亿	0.000%
2026-05-12	42.750	40.450	42.750	39.900	-2.150	-5.047%	5.75万	0.00亿	0.000%
2026-05-11	42.390	42.600	42.800	41.770	0.300	0.709%	4.19万	0.00亿	0.000%
2026-05-08	42.580	42.300	43.280	42.300	-0.310	-0.728%	2.76万	0.00亿	0.000%
2026-05-07	42.800	42.610	43.190	42.050	-0.230	-0.537%	2.99万	0.00亿	0.000%
2026-05-06	42.410	42.840	43.090	42.310	0.670	1.589%	3.05万	0.00亿	0.000%
2026-04-30	43.100	42.170	43.220	41.650	-1.050	-2.429%	4.00万	0.00亿	0.000%
2026-04-29	40.520	43.220	44.210	40.520	2.420	5.931%	7.48万	0.00亿	0.000%
2026-04-28	42.710	40.800	43.000	40.510	-1.840	-4.315%	3.96万	0.00亿	0.000%
2026-04-27	42.030	42.640	42.860	41.800	0.420	0.995%	3.27万	0.00亿	0.000%
2026-04-24	41.440	42.220	42.400	40.900	0.360	0.860%	2.97万	0.00亿	0.000%
2026-04-23	42.760	41.860	42.890	41.520	-1.100	-2.561%	3.38万	0.00亿	0.000%
2026-04-22	42.660	42.960	43.250	42.100	-0.080	-0.186%	2.77万	0.00亿	0.000%
2026-04-21	43.320	43.040	43.690	42.490	-0.460	-1.057%	3.21万	0.00亿	0.000%
2026-04-20	43.450	43.500	44.100	43.180	-0.230	-0.526%	3.35万	0.00亿	0.000%
2026-04-17	43.500	43.730	44.180	42.600	0.060	0.137%	5.55万	0.00亿	0.000%
2026-04-16	43.310	43.670	44.260	42.830	0.070	0.161%	5.01万	0.00亿	0.000%
2026-04-15	44.410	43.600	44.460	42.600	-0.090	-0.206%	6.20万	0.00亿	0.000%
2026-04-14	42.880	43.690	43.690	41.900	1.290	3.042%	4.58万	0.00亿	0.000%
2026-04-13	43.630	42.400	43.760	42.200	0.000	0.000%	4.35万	0.00亿	0.000%
2026-04-10	42.780	43.780	44.670	42.400	0.000	0.000%	6.05万	0.00亿	0.000%
2026-04-09	43.730	43.090	45.400	42.600	0.000	0.000%	6.90万	0.00亿	0.000%
2026-04-08	44.500	44.150	45.150	43.770	0.000	0.000%	5.94万	0.00亿	0.000%
2026-04-07	44.820	44.070	45.000	42.810	0.000	0.000%	5.53万	0.00亿	0.000%
2026-04-03	44.460	44.440	46.250	44.430	0.000	0.000%	7.56万	0.00亿	0.000%
2026-04-02	45.800	46.160	48.000	45.270	0.000	0.000%	11.51万	0.00亿	0.000%
2026-04-01	44.980	46.680	47.400	44.100	0.000	0.000%	11.71万	0.00亿	0.000%