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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.98 | 24.23 | 23.67 | 23.77 | -1.53% | 0.35 | 3.69% |
| 2026-01-16 | 24.05 | 24.19 | 23.81 | 24.14 | +0.79% | 0.28 | 2.91% |
| 2026-01-15 | 23.88 | 24.32 | 23.65 | 23.95 | +0.29% | 0.40 | 4.22% |
| 2026-01-14 | 23.91 | 23.98 | 23.33 | 23.88 | +0.42% | 0.69 | 7.36% |
| 2026-01-13 | 22.89 | 24.22 | 22.89 | 23.78 | +3.62% | 0.95 | 10.14% |
| 2026-01-12 | 22.89 | 23.19 | 22.58 | 22.95 | +1.01% | 0.35 | 3.82% |
| 2026-01-09 | 22.58 | 22.78 | 22.39 | 22.72 | +0.98% | 0.29 | 3.27% |
| 2026-01-08 | 22.25 | 22.55 | 22.23 | 22.50 | +0.67% | 0.20 | 2.30% |
| 2026-01-07 | 22.29 | 22.47 | 22.23 | 22.35 | +0.27% | 0.24 | 2.69% |
| 2026-01-06 | 22.57 | 22.57 | 22.14 | 22.29 | -0.18% | 0.26 | 2.98% |
| 2026-01-05 | 21.91 | 22.42 | 21.91 | 22.33 | +1.73% | 0.26 | 2.96% |
| 2025-12-31 | 22.06 | 22.06 | 21.79 | 21.95 | 0.00% | 0.19 | 2.13% |
| 2025-12-30 | 21.90 | 22.10 | 21.80 | 21.95 | -0.23% | 0.17 | 1.91% |
| 2025-12-29 | 22.10 | 22.10 | 21.94 | 22.00 | -0.14% | 0.15 | 1.69% |
| 2025-12-26 | 22.29 | 22.35 | 21.93 | 22.03 | -0.72% | 0.18 | 2.03% |
| 2025-12-25 | 22.08 | 22.25 | 22.00 | 22.19 | +0.91% | 0.19 | 2.13% |
| 2025-12-24 | 22.08 | 22.09 | 21.88 | 21.99 | +0.05% | 0.16 | 1.83% |
| 2025-12-23 | 22.01 | 22.18 | 21.86 | 21.98 | -0.14% | 0.11 | 1.30% |
| 2025-12-22 | 22.08 | 22.16 | 22.00 | 22.01 | -0.27% | 0.14 | 1.62% |
| 2025-12-19 | 21.86 | 22.13 | 21.76 | 22.07 | +1.47% | 0.18 | 2.05% |