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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.57 | 4.81 | 4.57 | 4.81 | +10.11% | 3.60 | 3.87% |
| 2025-08-19 | 4.35 | 4.39 | 4.34 | 4.36 | +0.44% | 1.03 | 1.21% |
| 2025-08-18 | 4.37 | 4.43 | 4.33 | 4.35 | -0.44% | 1.52 | 1.76% |
| 2025-08-15 | 4.25 | 4.37 | 4.24 | 4.36 | +2.71% | 1.27 | 1.50% |
| 2025-08-14 | 4.30 | 4.33 | 4.24 | 4.25 | -1.34% | 1.04 | 1.24% |
| 2025-08-13 | 4.27 | 4.33 | 4.25 | 4.31 | +0.90% | 1.11 | 1.32% |
| 2025-08-12 | 4.27 | 4.30 | 4.26 | 4.27 | 0.00% | 0.64 | 0.77% |
| 2025-08-11 | 4.27 | 4.28 | 4.22 | 4.27 | +0.23% | 0.80 | 0.96% |
| 2025-08-08 | 4.26 | 4.27 | 4.22 | 4.26 | -0.22% | 0.59 | 0.71% |
| 2025-08-07 | 4.29 | 4.32 | 4.25 | 4.27 | -0.22% | 0.86 | 1.02% |
| 2025-08-06 | 4.24 | 4.31 | 4.21 | 4.28 | +0.68% | 1.18 | 1.41% |
| 2025-08-05 | 4.23 | 4.27 | 4.22 | 4.25 | +0.45% | 0.71 | 0.86% |
| 2025-08-04 | 4.24 | 4.26 | 4.16 | 4.23 | 0.00% | 1.02 | 1.24% |
| 2025-08-01 | 4.19 | 4.29 | 4.19 | 4.23 | +0.68% | 0.93 | 1.12% |
| 2025-07-31 | 4.27 | 4.28 | 4.18 | 4.20 | -1.57% | 0.92 | 1.11% |
| 2025-07-30 | 4.25 | 4.32 | 4.24 | 4.27 | +0.23% | 0.88 | 1.05% |
| 2025-07-29 | 4.28 | 4.29 | 4.20 | 4.26 | -0.22% | 1.11 | 1.33% |
| 2025-07-28 | 4.27 | 4.32 | 4.22 | 4.27 | -0.45% | 1.09 | 1.30% |
| 2025-07-25 | 4.32 | 4.35 | 4.28 | 4.29 | -0.67% | 0.91 | 1.07% |
| 2025-07-24 | 4.29 | 4.33 | 4.27 | 4.32 | +0.90% | 0.89 | 1.06% |