海正药业（600267）历史行情

以下为海正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	11.630	11.940	11.990	11.410	0.300	2.577%	30.35万	0.00亿	0.000%
2026-10-08	12.000	11.640	12.060	11.550	-0.110	-0.936%	26.68万	0.00亿	0.000%
2026-10-07	11.400	11.750	11.860	11.380	0.320	2.800%	2,672.24万	3.14亿	2.264%
2026-10-06	11.400	11.750	11.860	11.380	0.320	2.800%	2,672.24万	3.14亿	2.264%
2026-10-05	11.400	11.750	11.860	11.380	0.320	2.800%	2,672.24万	3.14亿	2.264%
2026-10-02	11.400	11.750	11.860	11.380	0.320	2.800%	2,672.24万	3.14亿	2.264%
2026-10-01	11.400	11.750	11.860	11.380	0.320	2.800%	2,672.24万	3.14亿	2.264%
2026-09-30	11.400	11.750	11.860	11.380	0.320	2.800%	26.72万	0.00亿	0.000%
2026-09-29	11.540	11.430	11.670	11.380	-0.110	-0.953%	15.84万	0.00亿	0.000%
2026-09-28	11.670	11.540	11.750	11.450	0.110	0.962%	20.11万	0.00亿	0.000%
2026-09-27	11.730	11.430	11.810	11.400	-0.370	-3.136%	2,061.43万	2.38亿	1.747%
2026-09-24	11.730	11.430	11.810	11.400	-0.370	-3.136%	20.61万	0.00亿	0.000%
2026-09-23	11.770	11.800	11.910	11.710	0.040	0.340%	20.47万	0.00亿	0.000%
2026-09-22	11.770	11.760	11.880	11.670	-0.110	-0.927%	23.68万	0.00亿	0.000%
2026-09-21	11.480	11.870	11.930	11.480	0.490	4.306%	36.64万	0.00亿	0.000%
2026-09-18	11.450	11.380	11.640	11.380	0.000	0.000%	20.33万	0.00亿	0.000%
2026-09-17	11.350	11.380	11.520	11.330	0.020	0.176%	16.73万	0.00亿	0.000%
2026-09-16	11.270	11.360	11.430	11.210	0.060	0.531%	13.38万	0.00亿	0.000%
2026-09-15	11.350	11.300	11.480	11.270	-0.110	-0.964%	10.09万	0.00亿	0.000%
2026-09-14	11.150	11.410	11.430	11.110	0.280	2.516%	16.72万	0.00亿	0.000%
2026-09-11	11.380	11.130	11.440	11.020	-0.280	-2.454%	21.40万	0.00亿	0.000%
2026-09-10	11.570	11.410	11.590	11.250	-0.200	-1.723%	21.11万	0.00亿	0.000%
2026-09-09	11.610	11.610	11.740	11.520	-0.130	-1.107%	15.58万	0.00亿	0.000%
2026-09-08	11.620	11.740	11.770	11.520	0.130	1.120%	20.97万	0.00亿	0.000%
2026-09-07	11.600	11.610	11.670	11.570	-0.030	-0.258%	14.80万	0.00亿	0.000%
2026-09-04	11.820	11.640	11.920	11.580	-0.150	-1.272%	20.27万	0.00亿	0.000%
2026-09-03	11.750	11.790	11.840	11.640	0.050	0.426%	17.83万	0.00亿	0.000%
2026-09-02	12.030	11.740	12.050	11.700	-0.270	-2.248%	24.35万	0.00亿	0.000%
2026-09-01	11.950	12.010	12.050	11.860	0.070	0.586%	22.25万	0.00亿	0.000%
2026-08-31	12.060	11.940	12.110	11.820	-0.260	-2.131%	25.35万	0.00亿	0.000%
2026-08-28	12.280	12.200	12.340	12.170	-0.170	-1.374%	20.86万	0.00亿	0.000%
2026-08-27	12.280	12.370	12.480	12.170	0.080	0.651%	29.46万	0.00亿	0.000%
2026-08-26	12.280	12.290	12.700	12.170	0.010	0.081%	45.30万	0.00亿	0.000%
2026-08-25	12.000	12.280	12.300	11.830	0.220	1.824%	42.40万	0.00亿	0.000%
2026-08-24	13.050	12.060	13.090	12.000	-1.020	-7.798%	64.88万	0.00亿	0.000%
2026-08-21	13.750	13.080	13.880	12.960	-0.940	-6.705%	71.80万	0.00亿	0.000%
2026-08-20	14.250	14.020	14.330	13.730	0.230	1.668%	68.59万	0.00亿	0.000%
2026-08-19	14.000	13.790	14.350	13.550	-0.260	-1.851%	52.78万	0.00亿	0.000%
2026-08-18	14.230	14.050	14.650	14.000	-0.320	-2.227%	50.89万	0.00亿	0.000%
2026-08-17	14.260	14.370	14.750	13.730	0.190	1.340%	64.50万	0.00亿	0.000%
2026-08-14	14.000	14.180	15.000	13.910	0.220	1.576%	85.18万	0.00亿	0.000%
2026-08-13	13.860	13.960	14.360	13.610	-0.120	-0.852%	77.34万	0.00亿	0.000%
2026-08-12	13.750	14.080	14.420	13.750	0.230	1.661%	78.08万	0.00亿	0.000%
2026-08-11	14.070	13.850	14.280	13.780	-0.390	-2.739%	108.96万	0.00亿	0.000%
2026-08-10	13.870	14.240	14.420	13.700	1.130	8.619%	172.59万	0.00亿	0.000%
2026-08-07	11.900	13.110	13.110	11.810	1.190	9.983%	56.91万	0.00亿	0.000%
2026-08-06	12.060	11.920	12.280	11.850	-0.090	-0.749%	49.50万	0.00亿	0.000%
2026-08-05	12.060	12.010	12.180	11.780	-0.140	-1.152%	45.45万	0.00亿	0.000%
2026-08-04	11.590	12.150	12.180	11.580	0.730	6.392%	63.96万	0.00亿	0.000%
2026-08-03	11.580	11.420	11.810	11.400	-0.160	-1.382%	22.63万	0.00亿	0.000%
2026-07-31	11.400	11.580	11.780	11.400	0.060	0.521%	26.52万	0.00亿	0.000%
2026-07-30	11.800	11.520	11.860	11.410	-0.320	-2.703%	33.59万	0.00亿	0.000%
2026-07-29	11.800	11.840	12.000	11.660	0.120	1.024%	32.23万	0.00亿	0.000%
2026-07-28	11.700	11.720	12.050	11.640	-0.140	-1.180%	27.75万	0.00亿	0.000%
2026-07-27	11.590	11.860	11.980	11.510	0.300	2.595%	39.80万	0.00亿	0.000%
2026-07-24	11.930	11.560	12.060	11.550	-0.500	-4.146%	48.06万	0.00亿	0.000%
2026-07-23	12.270	12.060	12.460	11.950	-0.420	-3.365%	57.75万	0.00亿	0.000%
2026-07-22	11.950	12.480	12.770	11.940	0.300	2.463%	85.64万	0.00亿	0.000%
2026-07-21	12.170	12.180	12.270	11.710	-0.270	-2.169%	93.01万	0.00亿	0.000%
2026-07-20	11.400	12.450	12.450	11.360	1.130	9.982%	100.59万	0.00亿	0.000%
2026-07-17	11.950	11.320	11.980	11.300	-0.670	-5.588%	53.96万	0.00亿	0.000%
2026-07-16	11.880	11.990	12.200	11.660	0.010	0.083%	53.42万	0.00亿	0.000%
2026-07-15	11.480	11.980	12.270	11.430	0.390	3.365%	74.69万	0.00亿	0.000%
2026-07-14	11.340	11.590	11.620	11.120	0.260	2.295%	63.31万	0.00亿	0.000%
2026-07-13	11.180	11.330	11.710	11.110	0.560	5.200%	74.41万	0.00亿	0.000%
2026-07-10	10.390	10.770	10.840	10.210	0.340	3.260%	33.34万	0.00亿	0.000%
2026-07-09	10.480	10.430	10.630	10.200	-0.050	-0.477%	21.70万	0.00亿	0.000%
2026-07-08	10.550	10.480	10.790	10.350	-0.130	-1.225%	22.33万	0.00亿	0.000%
2026-07-07	10.790	10.610	10.800	10.480	-0.340	-3.105%	26.87万	0.00亿	0.000%
2026-07-06	10.560	10.950	10.950	10.450	0.420	3.989%	38.31万	0.00亿	0.000%
2026-07-03	10.570	10.530	10.740	10.290	0.020	0.190%	22.99万	0.00亿	0.000%
2026-07-02	10.500	10.510	10.740	10.480	-0.020	-0.190%	30.63万	0.00亿	0.000%
2026-07-01	10.110	10.530	10.530	9.880	0.420	4.154%	31.55万	0.00亿	0.000%
2026-06-30	10.350	10.110	10.350	10.080	-0.230	-2.224%	20.82万	0.00亿	0.000%
2026-06-29	9.900	10.340	10.450	9.590	0.410	4.129%	31.27万	0.00亿	0.000%
2026-06-26	10.400	9.930	10.580	9.880	-0.520	-4.976%	22.81万	0.00亿	0.000%
2026-06-25	10.050	10.450	10.580	9.810	0.280	2.753%	33.17万	0.00亿	0.000%
2026-06-24	9.970	10.170	10.370	9.890	0.270	2.727%	27.57万	0.00亿	0.000%
2026-06-23	9.640	9.900	10.090	9.630	0.210	2.167%	20.12万	0.00亿	0.000%
2026-06-22	9.660	9.690	9.820	9.350	-0.160	-1.624%	18.84万	0.00亿	0.000%
2026-06-18	9.750	9.850	9.930	9.570	0.200	2.073%	14.89万	0.00亿	0.000%
2026-06-17	9.720	9.650	9.780	9.560	-0.110	-1.127%	8.49万	0.00亿	0.000%
2026-06-16	10.000	9.760	10.100	9.710	-0.190	-1.910%	14.76万	0.00亿	0.000%
2026-06-15	9.770	9.950	9.970	9.710	0.150	1.531%	14.94万	0.00亿	0.000%
2026-06-12	9.460	9.800	9.880	9.350	0.400	4.255%	20.66万	0.00亿	0.000%
2026-06-11	9.380	9.400	9.570	9.370	-0.060	-0.634%	9.97万	0.00亿	0.000%
2026-06-10	9.200	9.460	9.480	9.200	0.180	1.940%	12.22万	0.00亿	0.000%
2026-06-09	9.350	9.280	9.400	9.190	-0.070	-0.749%	13.05万	0.00亿	0.000%
2026-06-08	9.600	9.350	9.790	9.250	-0.200	-2.094%	18.91万	0.00亿	0.000%
2026-06-05	9.550	9.550	9.650	9.490	0.070	0.738%	9.25万	0.00亿	0.000%
2026-06-04	9.710	9.480	9.770	9.420	-0.240	-2.469%	10.34万	0.00亿	0.000%
2026-06-03	9.830	9.720	9.830	9.630	-0.060	-0.613%	10.04万	0.00亿	0.000%
2026-06-02	9.950	9.780	10.000	9.750	-0.170	-1.709%	12.60万	0.00亿	0.000%
2026-06-01	10.050	9.950	10.080	9.880	-0.100	-0.995%	13.22万	0.00亿	0.000%
2026-05-29	10.000	10.050	10.130	9.910	0.110	1.107%	13.66万	0.00亿	0.000%
2026-05-28	10.100	9.940	10.110	9.820	-0.150	-1.487%	11.74万	0.00亿	0.000%
2026-05-27	10.240	10.090	10.280	10.050	-0.200	-1.944%	12.19万	0.00亿	0.000%
2026-05-26	10.320	10.290	10.510	10.160	-0.040	-0.387%	12.32万	0.00亿	0.000%
2026-05-25	10.440	10.330	10.470	10.250	-0.120	-1.148%	13.78万	0.00亿	0.000%
2026-05-22	10.710	10.450	10.710	10.300	-0.020	-0.191%	15.87万	0.00亿	0.000%
2026-05-21	10.660	10.470	10.840	10.420	-0.260	-2.423%	14.55万	0.00亿	0.000%
2026-05-20	10.620	10.730	10.760	10.440	0.040	0.374%	17.11万	0.00亿	0.000%
2026-05-19	10.790	10.690	10.880	10.600	-0.040	-0.373%	16.96万	0.00亿	0.000%
2026-05-18	11.040	10.730	11.080	10.590	-0.230	-2.099%	26.41万	0.00亿	0.000%
2026-05-15	11.270	10.960	11.370	10.910	-0.360	-3.180%	26.79万	0.00亿	0.000%
2026-05-14	11.330	11.320	11.520	11.140	0.050	0.444%	31.23万	0.00亿	0.000%
2026-05-13	11.260	11.270	11.350	11.140	0.010	0.089%	16.65万	0.00亿	0.000%
2026-05-12	11.530	11.260	11.530	11.260	-0.350	-3.015%	25.57万	0.00亿	0.000%
2026-05-11	11.360	11.610	11.630	11.180	0.260	2.291%	36.04万	0.00亿	0.000%
2026-05-08	11.380	11.350	11.470	11.250	-0.070	-0.613%	21.67万	0.00亿	0.000%
2026-05-07	11.320	11.420	11.520	11.280	0.030	0.263%	23.57万	0.00亿	0.000%
2026-05-06	11.050	11.390	11.620	10.960	0.270	2.428%	40.62万	0.00亿	0.000%
2026-04-30	11.240	11.120	11.330	11.120	-0.150	-1.331%	26.48万	0.00亿	0.000%
2026-04-29	11.240	11.270	11.450	10.960	-0.050	-0.442%	33.23万	0.00亿	0.000%
2026-04-28	11.480	11.320	11.550	11.230	-0.130	-1.135%	40.80万	0.00亿	0.000%
2026-04-27	11.090	11.450	11.450	11.010	0.280	2.507%	38.48万	0.00亿	0.000%
2026-04-24	11.040	11.170	11.240	10.880	0.130	1.178%	34.36万	0.00亿	0.000%
2026-04-23	11.080	11.040	11.180	10.870	-0.130	-1.164%	32.31万	0.00亿	0.000%
2026-04-22	10.810	11.170	11.180	10.720	0.310	2.855%	38.62万	0.00亿	0.000%
2026-04-21	10.940	10.860	11.100	10.830	-0.110	-1.003%	30.42万	0.00亿	0.000%
2026-04-20	10.950	10.970	11.030	10.810	-0.070	-0.634%	37.19万	0.00亿	0.000%
2026-04-17	11.270	11.040	11.430	10.910	-0.290	-2.560%	61.55万	0.00亿	0.000%
2026-04-16	11.730	11.330	12.040	11.260	0.140	1.251%	109.62万	0.00亿	0.000%
2026-04-15	10.200	11.190	11.190	10.200	1.040	10.246%	49.33万	0.00亿	0.000%
2026-04-14	10.040	10.150	10.160	9.970	0.120	1.196%	10.41万	0.00亿	0.000%
2026-04-13	10.030	10.030	10.110	9.940	0.000	0.000%	10.09万	0.00亿	0.000%
2026-04-10	10.080	10.070	10.220	9.990	0.000	0.000%	12.97万	0.00亿	0.000%
2026-04-09	10.120	10.070	10.410	10.010	0.000	0.000%	19.84万	0.00亿	0.000%
2026-04-08	10.380	10.160	10.540	10.080	0.000	0.000%	32.26万	0.00亿	0.000%
2026-04-07	10.400	10.440	10.540	10.240	0.000	0.000%	11.35万	0.00亿	0.000%
2026-04-03	10.430	10.330	10.550	10.330	0.000	0.000%	13.67万	0.00亿	0.000%
2026-04-02	10.540	10.540	10.640	10.470	0.000	0.000%	13.90万	0.00亿	0.000%
2026-04-01	10.350	10.570	10.590	10.200	0.000	0.000%	17.60万	0.00亿	0.000%