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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.34 | 4.34 | 4.27 | 4.28 | -0.67% | 0.79 | 0.93% |
| 2025-07-22 | 4.28 | 4.31 | 4.26 | 4.31 | +0.45% | 0.76 | 0.91% |
| 2025-07-21 | 4.23 | 4.31 | 4.23 | 4.29 | +1.36% | 1.00 | 1.19% |
| 2025-07-18 | 4.25 | 4.26 | 4.19 | 4.23 | -0.45% | 0.60 | 0.73% |
| 2025-07-17 | 4.22 | 4.27 | 4.22 | 4.25 | +0.45% | 0.59 | 0.71% |
| 2025-07-16 | 4.19 | 4.23 | 4.16 | 4.23 | +0.92% | 0.68 | 0.83% |
| 2025-07-15 | 4.24 | 4.25 | 4.14 | 4.19 | -1.35% | 0.90 | 1.10% |
| 2025-07-14 | 4.19 | 4.26 | 4.17 | 4.25 | +1.37% | 0.94 | 1.13% |
| 2025-07-11 | 4.19 | 4.21 | 4.17 | 4.19 | -0.23% | 0.84 | 1.02% |
| 2025-07-10 | 4.12 | 4.21 | 4.12 | 4.20 | +1.39% | 0.91 | 1.11% |
| 2025-07-09 | 4.14 | 4.16 | 4.11 | 4.14 | -0.23% | 0.71 | 0.87% |
| 2025-07-08 | 4.09 | 4.19 | 4.08 | 4.15 | +1.64% | 1.04 | 1.28% |
| 2025-07-07 | 4.07 | 4.11 | 4.06 | 4.09 | +0.24% | 0.59 | 0.73% |
| 2025-07-04 | 4.09 | 4.10 | 4.06 | 4.08 | -0.23% | 0.66 | 0.82% |
| 2025-07-03 | 4.05 | 4.10 | 4.04 | 4.09 | +1.19% | 0.83 | 1.04% |
| 2025-07-02 | 4.02 | 4.05 | 4.01 | 4.04 | +0.48% | 0.74 | 0.93% |
| 2025-07-01 | 4.01 | 4.03 | 3.98 | 4.02 | +0.48% | 0.70 | 0.89% |
| 2025-06-30 | 4.03 | 4.05 | 3.99 | 4.00 | -0.71% | 0.59 | 0.75% |
| 2025-06-27 | 3.99 | 4.07 | 3.98 | 4.03 | +1.20% | 0.75 | 0.96% |
| 2025-06-26 | 4.00 | 4.02 | 3.97 | 3.98 | -0.72% | 0.50 | 0.64% |