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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.95 | 24.27 | 23.74 | 23.91 | +0.46% | 0.32 | 3.38% |
| 2026-02-13 | 24.12 | 24.17 | 23.74 | 23.80 | -0.83% | 0.14 | 1.52% |
| 2026-02-12 | 24.29 | 24.33 | 23.97 | 24.00 | -1.23% | 0.17 | 1.82% |
| 2026-02-11 | 24.51 | 24.51 | 24.16 | 24.30 | -0.08% | 0.19 | 1.99% |
| 2026-02-10 | 24.53 | 24.58 | 24.26 | 24.32 | -0.41% | 0.19 | 1.97% |
| 2026-02-09 | 24.36 | 24.54 | 24.29 | 24.42 | +1.03% | 0.33 | 3.41% |
| 2026-02-06 | 24.40 | 24.55 | 24.02 | 24.17 | -0.25% | 0.24 | 2.52% |
| 2026-02-05 | 24.31 | 24.40 | 24.11 | 24.23 | -0.33% | 0.22 | 2.26% |
| 2026-02-04 | 24.28 | 24.54 | 24.10 | 24.31 | +0.62% | 0.32 | 3.35% |
| 2026-02-03 | 23.75 | 24.26 | 23.66 | 24.16 | +2.37% | 0.45 | 4.75% |
| 2026-02-02 | 24.29 | 24.50 | 23.50 | 23.60 | -2.40% | 0.45 | 4.75% |
| 2026-01-30 | 24.02 | 24.48 | 24.00 | 24.18 | +0.42% | 0.35 | 3.66% |
| 2026-01-29 | 24.24 | 24.67 | 24.00 | 24.08 | -1.23% | 0.40 | 4.20% |
| 2026-01-28 | 24.96 | 24.97 | 24.35 | 24.38 | -1.77% | 0.35 | 3.54% |
| 2026-01-27 | 24.77 | 24.92 | 23.78 | 24.82 | +0.20% | 0.51 | 5.21% |
| 2026-01-26 | 24.25 | 24.93 | 24.25 | 24.77 | +2.14% | 0.75 | 7.63% |
| 2026-01-23 | 24.40 | 24.46 | 24.12 | 24.25 | -0.25% | 0.31 | 3.26% |
| 2026-01-22 | 23.97 | 24.40 | 23.88 | 24.31 | +1.72% | 0.41 | 4.25% |
| 2026-01-21 | 23.69 | 24.06 | 23.63 | 23.90 | +0.42% | 0.26 | 2.78% |
| 2026-01-20 | 23.78 | 24.08 | 23.67 | 23.80 | +0.13% | 0.30 | 3.20% |