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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.76 | 21.97 | 21.48 | 21.68 | -0.41% | 0.48 | 5.71% |
| 2025-06-24 | 21.61 | 21.89 | 21.52 | 21.77 | +0.79% | 0.41 | 4.87% |
| 2025-06-23 | 21.30 | 21.62 | 21.06 | 21.60 | +1.41% | 0.38 | 4.54% |
| 2025-06-20 | 21.16 | 21.40 | 21.02 | 21.30 | +0.71% | 0.49 | 6.00% |
| 2025-06-19 | 21.70 | 21.91 | 21.02 | 21.15 | -2.98% | 0.67 | 8.10% |
| 2025-06-18 | 22.25 | 22.34 | 21.76 | 21.80 | -2.02% | 0.60 | 7.10% |
| 2025-06-17 | 22.62 | 22.89 | 22.15 | 22.25 | -1.37% | 0.67 | 7.72% |
| 2025-06-16 | 22.77 | 22.99 | 22.41 | 22.56 | -1.74% | 0.69 | 7.89% |
| 2025-06-13 | 23.50 | 23.65 | 22.70 | 22.96 | -2.30% | 0.90 | 10.15% |
| 2025-06-12 | 23.50 | 23.78 | 23.27 | 23.50 | +0.47% | 1.00 | 11.04% |
| 2025-06-11 | 23.35 | 23.79 | 23.21 | 23.39 | -0.64% | 0.80 | 8.84% |
| 2025-06-10 | 23.46 | 24.22 | 23.21 | 23.54 | +0.09% | 1.82 | 19.97% |
| 2025-06-09 | 22.68 | 23.95 | 22.68 | 23.52 | +4.12% | 1.88 | 20.65% |
| 2025-06-06 | 22.59 | 22.93 | 22.40 | 22.59 | +0.04% | 0.78 | 8.92% |
| 2025-06-05 | 23.24 | 23.24 | 22.43 | 22.58 | -2.59% | 1.12 | 12.77% |
| 2025-06-04 | 23.12 | 23.51 | 22.80 | 23.18 | +0.22% | 1.56 | 17.47% |
| 2025-06-03 | 22.08 | 23.44 | 22.08 | 23.13 | +4.76% | 2.62 | 29.36% |
| 2025-05-30 | 22.04 | 22.80 | 21.93 | 22.08 | -2.08% | 1.68 | 19.56% |
| 2025-05-29 | 22.36 | 22.79 | 21.96 | 22.55 | +1.81% | 2.29 | 26.24% |
| 2025-05-28 | 23.02 | 23.23 | 22.12 | 22.15 | -7.48% | 3.18 | 36.50% |