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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.54 | 21.85 | 21.41 | 21.75 | +1.07% | 0.22 | 2.52% |
| 2025-12-17 | 21.33 | 21.52 | 21.05 | 21.52 | +0.89% | 0.30 | 3.54% |
| 2025-12-16 | 21.86 | 21.88 | 21.29 | 21.33 | -1.84% | 0.20 | 2.30% |
| 2025-12-15 | 21.71 | 21.81 | 21.53 | 21.73 | +0.09% | 0.11 | 1.29% |
| 2025-12-12 | 21.81 | 21.97 | 21.64 | 21.71 | -0.78% | 0.20 | 2.29% |
| 2025-12-11 | 22.37 | 22.37 | 21.88 | 21.88 | -1.71% | 0.27 | 3.14% |
| 2025-12-10 | 22.64 | 22.64 | 22.21 | 22.26 | -1.33% | 0.22 | 2.48% |
| 2025-12-09 | 22.64 | 22.84 | 22.53 | 22.56 | -0.79% | 0.19 | 2.10% |
| 2025-12-08 | 22.99 | 22.99 | 22.67 | 22.74 | -0.22% | 0.19 | 2.13% |
| 2025-12-05 | 22.85 | 23.00 | 22.33 | 22.79 | -0.31% | 0.24 | 2.68% |
| 2025-12-04 | 23.29 | 23.37 | 22.80 | 22.86 | -1.97% | 0.35 | 3.87% |
| 2025-12-03 | 22.82 | 23.43 | 22.78 | 23.32 | +2.19% | 0.38 | 4.19% |
| 2025-12-02 | 22.92 | 23.15 | 22.71 | 22.82 | -0.44% | 0.16 | 1.81% |
| 2025-12-01 | 23.09 | 23.20 | 22.85 | 22.92 | -0.43% | 0.20 | 2.15% |
| 2025-11-28 | 23.50 | 23.50 | 22.70 | 23.02 | -0.43% | 0.19 | 2.06% |
| 2025-11-27 | 22.83 | 23.15 | 22.60 | 23.12 | +1.27% | 0.18 | 1.98% |
| 2025-11-26 | 22.85 | 23.24 | 22.72 | 22.83 | -0.09% | 0.25 | 2.76% |
| 2025-11-25 | 22.52 | 23.02 | 22.39 | 22.85 | +1.92% | 0.29 | 3.15% |
| 2025-11-24 | 22.34 | 22.55 | 22.19 | 22.42 | +1.68% | 0.23 | 2.59% |
| 2025-11-21 | 23.10 | 23.30 | 22.00 | 22.05 | -5.08% | 0.50 | 5.60% |