华邦健康 sz.002004
4.59
-0.65%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.63 | 4.65 | 4.57 | 4.59 | -0.65% | 0.84 | 0.96% |
| 2026-05-22 | 4.67 | 4.69 | 4.59 | 4.62 | -0.65% | 0.87 | 1.00% |
| 2026-05-21 | 4.74 | 4.78 | 4.63 | 4.65 | -1.27% | 1.09 | 1.23% |
| 2026-05-20 | 4.79 | 4.79 | 4.70 | 4.71 | -1.88% | 0.91 | 1.02% |
| 2026-05-19 | 4.72 | 4.81 | 4.71 | 4.80 | +1.69% | 0.76 | 0.85% |
| 2026-05-18 | 4.75 | 4.77 | 4.70 | 4.72 | -1.05% | 1.07 | 1.20% |
| 2026-05-15 | 4.80 | 4.82 | 4.74 | 4.77 | -0.62% | 1.29 | 1.43% |
| 2026-05-14 | 4.88 | 4.89 | 4.78 | 4.80 | -1.64% | 1.27 | 1.40% |
| 2026-05-13 | 4.88 | 4.91 | 4.86 | 4.88 | -0.41% | 1.03 | 1.12% |
| 2026-05-12 | 4.89 | 4.91 | 4.83 | 4.90 | +0.20% | 1.65 | 1.80% |
| 2026-05-11 | 4.89 | 4.91 | 4.84 | 4.89 | +0.41% | 1.71 | 1.86% |
| 2026-05-08 | 4.86 | 4.88 | 4.84 | 4.87 | +0.62% | 1.07 | 1.17% |
| 2026-05-07 | 4.92 | 4.95 | 4.82 | 4.84 | -1.02% | 1.63 | 1.78% |
| 2026-05-06 | 4.89 | 4.93 | 4.81 | 4.89 | -1.61% | 2.27 | 2.46% |
| 2026-04-30 | 5.03 | 5.13 | 4.97 | 4.97 | -0.20% | 1.65 | 1.75% |
| 2026-04-29 | 4.91 | 5.00 | 4.91 | 4.98 | +1.01% | 1.38 | 1.47% |
| 2026-04-28 | 4.95 | 4.99 | 4.88 | 4.93 | -0.40% | 1.77 | 1.90% |
| 2026-04-27 | 5.10 | 5.11 | 4.85 | 4.95 | -4.99% | 3.96 | 4.27% |
| 2026-04-24 | 5.37 | 5.41 | 5.14 | 5.21 | -3.70% | 2.78 | 2.83% |
| 2026-04-23 | 5.36 | 5.50 | 5.33 | 5.41 | +3.05% | 3.01 | 2.95% |