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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 25.36 | 26.68 | 24.93 | 26.60 | +5.35% | 1.42 | 4.54% |
| 2026-04-21 | 25.42 | 25.43 | 25.00 | 25.25 | -0.63% | 1.08 | 3.52% |
| 2026-04-20 | 25.25 | 26.15 | 24.61 | 25.41 | -4.08% | 2.10 | 6.90% |
| 2026-04-17 | 27.45 | 27.48 | 26.24 | 26.49 | -3.32% | 1.87 | 5.78% |
| 2026-04-16 | 26.15 | 28.00 | 25.71 | 27.40 | +5.71% | 2.73 | 8.31% |
| 2026-04-15 | 26.66 | 26.88 | 25.01 | 25.92 | -1.89% | 1.52 | 4.87% |
| 2026-04-14 | 26.13 | 26.60 | 25.86 | 26.42 | +1.11% | 1.43 | 4.49% |
| 2026-04-13 | 25.17 | 26.13 | 24.92 | 26.13 | +2.47% | 1.24 | 11.80% |
| 2026-04-10 | 25.35 | 25.71 | 24.96 | 25.50 | +1.23% | 1.25 | 12.06% |
| 2026-04-09 | 25.53 | 26.50 | 24.90 | 25.19 | -0.87% | 1.29 | 12.42% |
| 2026-04-08 | 26.07 | 26.21 | 24.84 | 25.41 | -1.59% | 1.62 | 16.05% |
| 2026-04-07 | 26.27 | 26.98 | 25.71 | 25.82 | -0.81% | 1.85 | 17.89% |
| 2026-04-03 | 25.75 | 26.57 | 25.46 | 26.03 | +1.09% | 2.10 | 20.30% |
| 2026-04-02 | 26.08 | 26.35 | 25.60 | 25.75 | -0.69% | 1.60 | 15.52% |
| 2026-04-01 | 25.64 | 26.16 | 25.43 | 25.93 | +1.89% | 2.47 | 24.00% |
| 2026-03-31 | 25.90 | 26.24 | 25.24 | 25.45 | -2.08% | 2.73 | 26.67% |
| 2026-03-30 | 25.32 | 26.11 | 25.32 | 25.99 | +3.22% | 3.75 | 36.52% |
| 2026-03-27 | 23.95 | 26.53 | 23.75 | 25.18 | +4.39% | 4.49 | 44.50% |
| 2026-03-26 | 23.76 | 24.12 | 23.76 | 24.12 | +9.99% | 1.59 | 16.58% |
| 2026-03-25 | 21.80 | 22.00 | 21.43 | 21.93 | +2.38% | 0.31 | 3.63% |