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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.30 | 23.47 | 23.09 | 23.23 | +0.04% | 0.17 | 1.81% |
| 2025-11-19 | 23.59 | 23.61 | 23.17 | 23.22 | -1.40% | 0.24 | 2.57% |
| 2025-11-18 | 23.74 | 23.85 | 23.46 | 23.55 | -0.51% | 0.20 | 2.13% |
| 2025-11-17 | 23.94 | 24.05 | 23.49 | 23.67 | -1.38% | 0.35 | 3.71% |
| 2025-11-14 | 23.53 | 24.10 | 23.47 | 24.00 | +1.91% | 0.49 | 5.19% |
| 2025-11-13 | 23.70 | 23.70 | 23.33 | 23.55 | -0.25% | 0.25 | 2.69% |
| 2025-11-12 | 23.49 | 23.66 | 23.42 | 23.61 | +0.51% | 0.28 | 3.02% |
| 2025-11-11 | 23.47 | 23.60 | 23.30 | 23.49 | +0.09% | 0.20 | 2.18% |
| 2025-11-10 | 23.30 | 23.53 | 23.22 | 23.47 | +0.99% | 0.30 | 3.22% |
| 2025-11-07 | 23.43 | 23.43 | 23.06 | 23.24 | -0.26% | 0.16 | 1.74% |
| 2025-11-06 | 23.20 | 23.56 | 23.04 | 23.30 | +0.43% | 0.27 | 2.87% |
| 2025-11-05 | 22.82 | 23.27 | 22.75 | 23.20 | +1.05% | 0.30 | 3.29% |
| 2025-11-04 | 23.72 | 23.77 | 22.75 | 22.96 | -3.49% | 0.60 | 6.50% |
| 2025-11-03 | 23.85 | 24.09 | 23.51 | 23.79 | -0.38% | 0.33 | 3.46% |
| 2025-10-31 | 23.32 | 23.97 | 23.21 | 23.88 | +2.58% | 0.43 | 4.56% |
| 2025-10-30 | 23.36 | 23.60 | 23.21 | 23.28 | -0.26% | 0.24 | 2.62% |
| 2025-10-29 | 23.93 | 23.93 | 23.25 | 23.34 | -2.55% | 0.49 | 5.36% |
| 2025-10-28 | 23.93 | 24.08 | 23.87 | 23.95 | -0.58% | 0.22 | 2.38% |
| 2025-10-27 | 23.98 | 24.23 | 23.91 | 24.09 | +0.38% | 0.28 | 2.98% |
| 2025-10-24 | 24.21 | 24.23 | 23.96 | 24.00 | -0.87% | 0.30 | 3.21% |