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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.30 | 24.40 | 23.91 | 24.21 | +0.08% | 0.27 | 2.90% |
| 2025-10-22 | 24.18 | 24.86 | 24.17 | 24.19 | -0.74% | 0.43 | 4.51% |
| 2025-10-21 | 24.02 | 24.45 | 23.93 | 24.37 | +1.33% | 0.36 | 3.87% |
| 2025-10-20 | 23.81 | 24.08 | 23.81 | 24.05 | +1.31% | 0.18 | 1.97% |
| 2025-10-17 | 24.03 | 24.27 | 23.71 | 23.74 | -1.12% | 0.29 | 3.08% |
| 2025-10-16 | 24.37 | 24.40 | 23.95 | 24.01 | -1.44% | 0.24 | 2.58% |
| 2025-10-15 | 24.20 | 24.40 | 23.91 | 24.36 | +0.95% | 0.26 | 2.80% |
| 2025-10-14 | 24.27 | 24.80 | 24.03 | 24.13 | -0.04% | 0.42 | 4.43% |
| 2025-10-13 | 23.61 | 24.54 | 23.61 | 24.14 | -1.15% | 0.52 | 5.53% |
| 2025-10-10 | 23.41 | 24.76 | 23.41 | 24.42 | +4.23% | 0.97 | 10.32% |
| 2025-10-09 | 23.47 | 23.76 | 23.31 | 23.43 | -0.13% | 0.39 | 4.26% |
| 2025-09-30 | 23.39 | 23.68 | 23.39 | 23.46 | +0.26% | 0.18 | 1.94% |
| 2025-09-29 | 23.39 | 23.67 | 22.98 | 23.40 | +0.04% | 0.35 | 3.87% |
| 2025-09-26 | 23.45 | 23.85 | 23.01 | 23.39 | -0.51% | 0.32 | 3.50% |
| 2025-09-25 | 23.81 | 23.98 | 23.45 | 23.51 | -1.18% | 0.31 | 3.42% |
| 2025-09-24 | 23.43 | 23.96 | 23.43 | 23.79 | +0.76% | 0.47 | 5.13% |
| 2025-09-23 | 23.92 | 23.99 | 23.11 | 23.61 | -1.30% | 0.51 | 5.66% |
| 2025-09-22 | 24.17 | 24.36 | 23.82 | 23.92 | -1.08% | 0.32 | 3.40% |
| 2025-09-19 | 24.42 | 24.48 | 23.99 | 24.18 | -0.49% | 0.40 | 4.31% |
| 2025-09-18 | 24.81 | 24.98 | 24.10 | 24.30 | -2.21% | 0.64 | 6.76% |