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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.05 | 25.06 | 24.66 | 24.85 | +0.04% | 0.50 | 5.19% |
| 2025-09-16 | 25.31 | 25.37 | 24.21 | 24.84 | -0.48% | 0.60 | 6.26% |
| 2025-09-15 | 25.10 | 25.10 | 24.61 | 24.96 | +0.16% | 0.36 | 3.77% |
| 2025-09-12 | 24.85 | 25.15 | 24.55 | 24.92 | +0.48% | 0.50 | 5.15% |
| 2025-09-11 | 24.91 | 24.91 | 24.26 | 24.80 | -0.52% | 0.46 | 4.85% |
| 2025-09-10 | 24.83 | 25.49 | 24.83 | 24.93 | +0.36% | 0.55 | 5.63% |
| 2025-09-09 | 25.25 | 25.26 | 24.70 | 24.84 | -1.35% | 0.45 | 4.70% |
| 2025-09-08 | 24.77 | 25.29 | 24.61 | 25.18 | +1.74% | 0.43 | 4.49% |
| 2025-09-05 | 24.41 | 24.85 | 24.17 | 24.75 | +1.48% | 0.40 | 4.20% |
| 2025-09-04 | 24.73 | 25.03 | 24.02 | 24.39 | -1.37% | 0.48 | 5.06% |
| 2025-09-03 | 25.18 | 25.40 | 24.55 | 24.73 | -1.67% | 0.47 | 4.83% |
| 2025-09-02 | 25.62 | 25.72 | 24.74 | 25.15 | -1.83% | 0.57 | 5.86% |
| 2025-09-01 | 24.90 | 26.00 | 24.90 | 25.62 | +2.48% | 0.69 | 7.00% |
| 2025-08-29 | 25.30 | 25.49 | 25.00 | 25.00 | -0.60% | 0.60 | 6.14% |
| 2025-08-28 | 25.31 | 25.65 | 24.41 | 25.15 | -0.79% | 0.85 | 8.76% |
| 2025-08-27 | 26.42 | 26.66 | 25.32 | 25.35 | -4.23% | 1.21 | 12.03% |
| 2025-08-26 | 26.48 | 27.48 | 26.26 | 26.47 | -0.30% | 1.33 | 12.74% |
| 2025-08-25 | 26.25 | 26.97 | 26.12 | 26.55 | +1.61% | 1.09 | 10.65% |
| 2025-08-22 | 26.13 | 26.28 | 25.84 | 26.13 | +0.11% | 0.93 | 9.21% |
| 2025-08-21 | 26.23 | 26.46 | 25.93 | 26.10 | -0.50% | 0.90 | 8.89% |