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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 23.74 | 25.60 | 23.65 | 23.94 | -7.21% | 4.53 | 48.22% |
| 2025-05-26 | 26.59 | 27.56 | 25.10 | 25.80 | +2.99% | 6.38 | 62.09% |
| 2025-05-23 | 25.05 | 25.05 | 25.05 | 25.05 | +10.01% | 0.43 | 4.41% |
| 2025-05-22 | 20.98 | 22.77 | 20.98 | 22.77 | +10.00% | 1.89 | 22.07% |
| 2025-05-21 | 20.05 | 21.38 | 20.01 | 20.70 | +3.09% | 1.16 | 14.52% |
| 2025-05-20 | 20.25 | 20.46 | 20.04 | 20.08 | -0.40% | 0.60 | 7.71% |
| 2025-05-19 | 20.46 | 20.54 | 20.12 | 20.16 | -1.25% | 0.46 | 5.83% |
| 2025-05-16 | 20.24 | 20.48 | 20.07 | 20.42 | +0.70% | 0.72 | 9.08% |
| 2025-05-15 | 20.02 | 20.37 | 19.90 | 20.27 | +1.17% | 0.59 | 7.52% |
| 2025-05-14 | 20.13 | 20.19 | 19.75 | 20.04 | -0.43% | 0.53 | 6.86% |
| 2025-05-13 | 20.23 | 20.52 | 20.10 | 20.13 | +1.22% | 0.83 | 10.48% |
| 2025-05-12 | 19.95 | 19.95 | 19.65 | 19.88 | +0.07% | 0.39 | 5.06% |
| 2025-05-09 | 20.08 | 20.23 | 19.75 | 19.87 | -1.00% | 0.50 | 6.43% |
| 2025-05-08 | 19.62 | 20.09 | 19.56 | 20.07 | +1.81% | 0.77 | 9.95% |
| 2025-05-07 | 19.90 | 20.08 | 19.49 | 19.72 | -0.58% | 0.89 | 11.52% |
| 2025-05-06 | 19.56 | 19.84 | 19.48 | 19.83 | +1.37% | 0.88 | 11.53% |