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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.60 | 21.66 | 20.30 | 21.42 | +5.88% | 0.45 | 5.38% |
| 2026-03-23 | 21.74 | 21.79 | 19.90 | 20.23 | -7.37% | 0.53 | 6.44% |
| 2026-03-20 | 22.72 | 22.86 | 21.80 | 21.84 | -3.15% | 0.36 | 4.04% |
| 2026-03-19 | 23.33 | 23.33 | 22.48 | 22.55 | -3.22% | 0.29 | 3.16% |
| 2026-03-18 | 22.80 | 23.32 | 22.71 | 23.30 | +2.19% | 0.31 | 3.37% |
| 2026-03-17 | 23.34 | 23.34 | 22.70 | 22.80 | -1.51% | 0.22 | 2.37% |
| 2026-03-16 | 22.89 | 23.22 | 22.83 | 23.15 | +1.09% | 0.41 | 4.46% |
| 2026-03-13 | 23.15 | 23.24 | 22.81 | 22.90 | -0.30% | 0.34 | 3.75% |
| 2026-03-12 | 23.29 | 23.44 | 22.92 | 22.97 | -1.37% | 0.30 | 3.21% |
| 2026-03-11 | 23.64 | 23.65 | 23.17 | 23.29 | -0.85% | 0.26 | 2.79% |
| 2026-03-10 | 23.50 | 23.60 | 23.11 | 23.49 | +2.09% | 0.40 | 4.29% |
| 2026-03-09 | 23.05 | 23.25 | 22.58 | 23.01 | -0.17% | 0.50 | 5.46% |
| 2026-03-06 | 22.22 | 23.08 | 22.09 | 23.05 | +3.97% | 0.43 | 4.75% |
| 2026-03-05 | 22.48 | 22.62 | 19.99 | 22.17 | -0.18% | 0.40 | 4.52% |
| 2026-03-04 | 22.17 | 22.40 | 21.98 | 22.21 | -0.09% | 0.24 | 2.75% |
| 2026-03-03 | 23.00 | 23.25 | 22.00 | 22.23 | -3.05% | 0.40 | 4.49% |
| 2026-03-02 | 23.31 | 23.48 | 22.41 | 22.93 | -2.72% | 0.41 | 4.49% |
| 2026-02-27 | 23.74 | 23.92 | 23.44 | 23.57 | -1.09% | 0.25 | 2.67% |
| 2026-02-26 | 24.12 | 24.13 | 23.60 | 23.83 | -0.87% | 0.26 | 2.80% |
| 2026-02-25 | 23.91 | 24.23 | 23.88 | 24.04 | +0.54% | 0.25 | 2.67% |