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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.57 | 26.57 | 26.00 | 26.23 | -1.83% | 1.18 | 11.68% |
| 2025-08-19 | 26.73 | 27.24 | 26.40 | 26.72 | 0.00% | 1.22 | 11.78% |
| 2025-08-18 | 26.86 | 27.35 | 26.60 | 26.72 | -0.52% | 1.55 | 14.82% |
| 2025-08-15 | 25.84 | 26.97 | 25.84 | 26.86 | +3.87% | 1.63 | 15.83% |
| 2025-08-14 | 26.27 | 26.96 | 25.72 | 25.86 | -1.56% | 1.61 | 15.72% |
| 2025-08-13 | 25.51 | 26.78 | 25.25 | 26.27 | +2.98% | 1.93 | 19.13% |
| 2025-08-12 | 25.60 | 25.98 | 25.15 | 25.51 | -0.31% | 0.83 | 8.45% |
| 2025-08-11 | 24.80 | 26.08 | 24.78 | 25.59 | +2.73% | 1.37 | 13.95% |
| 2025-08-08 | 24.68 | 24.99 | 24.28 | 24.91 | +0.77% | 0.89 | 9.35% |
| 2025-08-07 | 25.30 | 25.46 | 24.65 | 24.72 | -2.14% | 1.50 | 15.58% |
| 2025-08-06 | 26.33 | 26.41 | 25.02 | 25.26 | -4.50% | 2.21 | 22.34% |
| 2025-08-05 | 26.93 | 27.53 | 26.34 | 26.45 | -1.78% | 2.24 | 21.61% |
| 2025-08-04 | 25.77 | 27.49 | 25.26 | 26.93 | +4.79% | 3.19 | 31.12% |
| 2025-08-01 | 26.50 | 27.95 | 25.50 | 25.70 | -3.20% | 3.77 | 36.47% |
| 2025-07-31 | 25.35 | 27.56 | 25.00 | 26.55 | +3.71% | 3.57 | 35.09% |
| 2025-07-30 | 24.91 | 25.80 | 24.74 | 25.60 | +1.71% | 2.10 | 21.40% |
| 2025-07-29 | 24.98 | 25.80 | 24.47 | 25.17 | +0.80% | 1.84 | 18.90% |
| 2025-07-28 | 24.74 | 25.50 | 24.60 | 24.97 | +1.01% | 1.58 | 16.42% |
| 2025-07-25 | 23.92 | 26.32 | 23.75 | 24.72 | +3.30% | 2.42 | 25.05% |
| 2025-07-24 | 23.63 | 24.22 | 23.58 | 23.93 | +1.31% | 0.68 | 7.34% |