海森药业 sz.001367
21.83
-2.02%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.33 | 22.48 | 21.33 | 21.83 | -2.02% | 0.39 | 1.49% |
| 2026-05-22 | 22.30 | 22.69 | 21.84 | 22.28 | +0.50% | 0.30 | 1.13% |
| 2026-05-21 | 23.22 | 23.27 | 22.06 | 22.17 | -4.56% | 0.38 | 1.36% |
| 2026-05-20 | 23.30 | 23.30 | 22.77 | 23.23 | 0.00% | 0.29 | 1.04% |
| 2026-05-19 | 23.33 | 23.51 | 22.98 | 23.23 | -0.43% | 0.30 | 1.05% |
| 2026-05-18 | 23.42 | 23.47 | 23.10 | 23.33 | -0.38% | 0.29 | 1.04% |
| 2026-05-15 | 24.02 | 24.11 | 23.23 | 23.42 | -2.86% | 0.52 | 1.82% |
| 2026-05-14 | 23.86 | 24.38 | 23.75 | 24.11 | +1.01% | 0.55 | 1.87% |
| 2026-05-13 | 24.54 | 24.75 | 23.75 | 23.87 | -2.29% | 0.73 | 2.48% |
| 2026-05-12 | 24.22 | 24.58 | 23.66 | 24.55 | +1.03% | 0.84 | 2.87% |
| 2026-05-11 | 23.88 | 24.45 | 23.54 | 24.30 | +3.32% | 0.96 | 3.27% |
| 2026-05-08 | 23.64 | 23.76 | 23.31 | 23.52 | +0.34% | 0.58 | 2.03% |
| 2026-05-07 | 23.64 | 23.73 | 23.35 | 23.44 | -0.93% | 0.61 | 2.12% |
| 2026-05-06 | 23.70 | 23.79 | 23.14 | 23.66 | -0.17% | 1.05 | 3.67% |
| 2026-04-30 | 23.93 | 24.03 | 23.52 | 23.70 | -0.04% | 0.58 | 2.02% |
| 2026-04-29 | 24.37 | 24.39 | 23.69 | 23.71 | -3.58% | 0.86 | 2.97% |
| 2026-04-28 | 25.11 | 25.27 | 24.36 | 24.59 | -4.76% | 0.85 | 2.83% |
| 2026-04-27 | 25.42 | 25.99 | 25.21 | 25.82 | +1.41% | 0.70 | 2.26% |
| 2026-04-24 | 25.60 | 25.93 | 25.06 | 25.46 | -1.74% | 0.74 | 2.40% |
| 2026-04-23 | 26.59 | 27.22 | 25.10 | 25.91 | -2.59% | 1.52 | 4.81% |