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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.25 | 5.28 | 5.19 | 5.25 | -0.19% | 1.07 | 1.09% |
| 2026-04-21 | 5.17 | 5.29 | 5.17 | 5.26 | +1.74% | 1.37 | 1.39% |
| 2026-04-20 | 5.15 | 5.20 | 5.11 | 5.17 | +0.58% | 1.06 | 1.09% |
| 2026-04-17 | 5.23 | 5.27 | 5.12 | 5.14 | -2.28% | 1.30 | 1.34% |
| 2026-04-16 | 5.24 | 5.28 | 5.20 | 5.26 | +0.57% | 1.04 | 1.06% |
| 2026-04-15 | 5.18 | 5.26 | 5.15 | 5.23 | +1.75% | 1.55 | 1.58% |
| 2026-04-14 | 5.17 | 5.18 | 5.08 | 5.14 | +0.19% | 1.24 | 1.29% |
| 2026-04-13 | 5.26 | 5.27 | 5.10 | 5.13 | -3.39% | 1.91 | 1.97% |
| 2026-04-10 | 5.34 | 5.36 | 5.28 | 5.31 | 0.00% | 1.12 | 1.12% |
| 2026-04-09 | 5.34 | 5.45 | 5.29 | 5.31 | -1.12% | 1.68 | 1.67% |
| 2026-04-08 | 5.31 | 5.43 | 5.27 | 5.37 | +2.29% | 1.71 | 1.69% |
| 2026-04-07 | 5.17 | 5.31 | 5.15 | 5.25 | +1.55% | 1.16 | 1.18% |
| 2026-04-03 | 5.29 | 5.31 | 5.12 | 5.17 | -2.82% | 1.32 | 1.36% |
| 2026-04-02 | 5.35 | 5.39 | 5.29 | 5.32 | -1.12% | 1.36 | 1.35% |
| 2026-04-01 | 5.28 | 5.40 | 5.25 | 5.38 | +2.87% | 1.64 | 1.63% |
| 2026-03-31 | 5.35 | 5.41 | 5.20 | 5.23 | -2.97% | 1.77 | 1.78% |
| 2026-03-30 | 5.22 | 5.40 | 5.18 | 5.39 | +3.26% | 2.61 | 2.60% |
| 2026-03-27 | 5.01 | 5.25 | 5.00 | 5.22 | +3.16% | 1.68 | 1.73% |
| 2026-03-26 | 5.06 | 5.18 | 5.03 | 5.06 | +0.40% | 1.63 | 1.69% |
| 2026-03-25 | 4.92 | 5.09 | 4.90 | 5.04 | +2.86% | 1.41 | 1.49% |