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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.80 | 24.10 | 23.50 | 23.62 | -0.96% | 0.47 | 5.07% |
| 2025-07-22 | 24.20 | 24.35 | 23.74 | 23.85 | -1.45% | 0.74 | 7.93% |
| 2025-07-21 | 23.91 | 24.40 | 23.72 | 24.20 | +1.04% | 1.03 | 10.99% |
| 2025-07-18 | 23.78 | 23.99 | 23.44 | 23.95 | -0.08% | 0.73 | 7.95% |
| 2025-07-17 | 23.90 | 24.64 | 23.72 | 23.97 | 0.00% | 1.25 | 13.36% |
| 2025-07-16 | 22.93 | 24.08 | 22.78 | 23.97 | +4.54% | 1.46 | 16.02% |
| 2025-07-15 | 23.10 | 23.20 | 22.66 | 22.93 | -0.52% | 0.46 | 5.16% |
| 2025-07-14 | 22.97 | 23.15 | 22.82 | 23.05 | +0.39% | 0.38 | 4.27% |
| 2025-07-11 | 22.90 | 23.20 | 22.50 | 22.96 | +0.61% | 0.65 | 7.37% |
| 2025-07-10 | 22.68 | 23.49 | 22.66 | 22.82 | +0.09% | 0.73 | 8.19% |
| 2025-07-09 | 23.20 | 23.30 | 22.73 | 22.80 | -2.27% | 0.83 | 9.38% |
| 2025-07-08 | 23.57 | 23.93 | 23.22 | 23.33 | -1.02% | 0.83 | 9.09% |
| 2025-07-07 | 23.10 | 24.14 | 22.90 | 23.57 | +2.08% | 1.36 | 14.75% |
| 2025-07-04 | 23.31 | 23.31 | 22.80 | 23.09 | -0.77% | 0.76 | 8.49% |
| 2025-07-03 | 23.32 | 23.77 | 23.10 | 23.27 | -0.21% | 1.34 | 14.86% |
| 2025-07-02 | 22.46 | 23.88 | 22.30 | 23.32 | +3.74% | 1.96 | 21.90% |
| 2025-07-01 | 21.81 | 22.68 | 21.74 | 22.48 | +3.07% | 1.18 | 13.70% |
| 2025-06-30 | 21.54 | 21.81 | 21.35 | 21.81 | +1.25% | 0.47 | 5.62% |
| 2025-06-27 | 21.45 | 21.56 | 21.37 | 21.54 | +0.80% | 0.39 | 4.70% |
| 2025-06-26 | 21.52 | 21.73 | 21.30 | 21.37 | -1.43% | 0.46 | 5.55% |