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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.00 | 4.02 | 3.96 | 4.01 | +0.48% | 0.65 | 0.83% |
| 2025-06-24 | 3.94 | 4.00 | 3.93 | 3.99 | +1.46% | 0.52 | 0.67% |
| 2025-06-23 | 3.90 | 3.95 | 3.88 | 3.93 | +0.49% | 0.53 | 0.69% |
| 2025-06-20 | 3.91 | 3.93 | 3.90 | 3.91 | -0.24% | 0.50 | 0.65% |
| 2025-06-19 | 3.95 | 3.96 | 3.88 | 3.92 | -0.73% | 0.69 | 0.90% |
| 2025-06-18 | 4.01 | 4.02 | 3.94 | 3.95 | -1.67% | 0.79 | 1.02% |
| 2025-06-17 | 4.03 | 4.08 | 4.00 | 4.02 | +0.24% | 0.66 | 0.83% |
| 2025-06-16 | 4.01 | 4.06 | 3.99 | 4.01 | -0.48% | 0.68 | 0.86% |
| 2025-06-13 | 4.09 | 4.12 | 4.02 | 4.03 | -1.64% | 0.75 | 0.94% |
| 2025-06-12 | 4.07 | 4.11 | 4.04 | 4.10 | +0.47% | 0.70 | 0.87% |
| 2025-06-11 | 4.10 | 4.11 | 4.07 | 4.08 | -0.47% | 0.68 | 0.85% |
| 2025-06-10 | 4.09 | 4.14 | 4.06 | 4.10 | 0.00% | 0.98 | 1.22% |
| 2025-06-09 | 4.03 | 4.12 | 4.03 | 4.10 | +1.18% | 1.07 | 1.34% |
| 2025-06-06 | 4.00 | 4.07 | 3.99 | 4.05 | +1.20% | 0.67 | 0.85% |
| 2025-06-05 | 4.04 | 4.05 | 3.98 | 4.00 | -0.71% | 0.60 | 0.76% |
| 2025-06-04 | 4.02 | 4.05 | 4.00 | 4.03 | -0.24% | 0.70 | 0.88% |
| 2025-06-03 | 3.97 | 4.04 | 3.93 | 4.04 | +1.69% | 0.93 | 1.19% |
| 2025-05-30 | 3.94 | 4.00 | 3.94 | 3.97 | +0.49% | 0.77 | 0.99% |
| 2025-05-29 | 3.91 | 3.97 | 3.89 | 3.95 | +0.49% | 0.69 | 0.89% |
| 2025-05-28 | 4.00 | 4.06 | 3.91 | 3.93 | -0.49% | 1.19 | 1.53% |