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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.87 | 3.96 | 3.86 | 3.95 | +2.23% | 0.79 | 1.02% |
| 2025-05-26 | 3.91 | 3.93 | 3.86 | 3.87 | -1.47% | 0.61 | 0.80% |
| 2025-05-23 | 3.91 | 3.96 | 3.90 | 3.92 | +0.25% | 0.62 | 0.80% |
| 2025-05-22 | 3.98 | 3.98 | 3.91 | 3.91 | -1.92% | 0.57 | 0.73% |
| 2025-05-21 | 3.97 | 4.00 | 3.97 | 3.99 | +0.24% | 0.57 | 0.73% |
| 2025-05-20 | 3.97 | 3.99 | 3.95 | 3.98 | +0.48% | 0.66 | 0.84% |
| 2025-05-19 | 3.92 | 3.96 | 3.92 | 3.96 | +0.73% | 0.47 | 0.60% |
| 2025-05-16 | 3.93 | 3.94 | 3.90 | 3.93 | -0.24% | 0.46 | 0.59% |
| 2025-05-15 | 3.94 | 3.96 | 3.92 | 3.94 | 0.00% | 0.54 | 0.70% |
| 2025-05-14 | 3.92 | 3.95 | 3.90 | 3.94 | +0.24% | 0.53 | 0.68% |
| 2025-05-13 | 3.92 | 3.95 | 3.89 | 3.93 | +0.49% | 0.87 | 1.13% |
| 2025-05-12 | 3.95 | 3.96 | 3.88 | 3.91 | -0.49% | 0.65 | 0.84% |
| 2025-05-09 | 3.94 | 3.96 | 3.90 | 3.93 | -0.24% | 0.56 | 0.73% |
| 2025-05-08 | 3.96 | 3.97 | 3.92 | 3.94 | -0.72% | 0.67 | 0.87% |
| 2025-05-07 | 3.95 | 3.98 | 3.92 | 3.97 | +0.98% | 0.78 | 1.00% |
| 2025-05-06 | 3.89 | 3.94 | 3.88 | 3.93 | +0.99% | 0.79 | 1.03% |