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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.91 | 4.94 | 4.79 | 4.90 | +1.66% | 1.58 | 1.72% |
| 2026-03-23 | 5.05 | 5.06 | 4.78 | 4.82 | -5.68% | 2.02 | 2.19% |
| 2026-03-20 | 5.27 | 5.31 | 5.11 | 5.11 | -2.67% | 1.76 | 1.80% |
| 2026-03-19 | 5.39 | 5.49 | 5.23 | 5.25 | -2.96% | 1.92 | 1.92% |
| 2026-03-18 | 5.46 | 5.48 | 5.37 | 5.41 | -0.55% | 1.37 | 1.35% |
| 2026-03-17 | 5.52 | 5.58 | 5.44 | 5.44 | -1.63% | 1.54 | 1.48% |
| 2026-03-16 | 5.64 | 5.70 | 5.48 | 5.53 | -1.78% | 2.65 | 2.54% |
| 2026-03-13 | 5.61 | 5.72 | 5.59 | 5.63 | +0.36% | 2.95 | 2.77% |
| 2026-03-12 | 5.49 | 5.74 | 5.45 | 5.61 | +2.75% | 4.48 | 4.23% |
| 2026-03-11 | 5.45 | 5.48 | 5.34 | 5.46 | +0.37% | 2.14 | 2.11% |
| 2026-03-10 | 5.46 | 5.51 | 5.39 | 5.44 | -0.18% | 1.68 | 1.65% |
| 2026-03-09 | 5.52 | 5.58 | 5.38 | 5.45 | -1.98% | 2.55 | 2.49% |
| 2026-03-06 | 5.35 | 5.58 | 5.33 | 5.56 | +3.93% | 2.16 | 2.09% |
| 2026-03-05 | 5.41 | 5.43 | 5.33 | 5.35 | +0.38% | 1.27 | 1.26% |
| 2026-03-04 | 5.36 | 5.45 | 5.30 | 5.33 | -1.66% | 1.72 | 1.71% |
| 2026-03-03 | 5.63 | 5.65 | 5.39 | 5.42 | -3.56% | 2.58 | 2.50% |
| 2026-03-02 | 5.49 | 5.66 | 5.45 | 5.62 | +1.08% | 2.99 | 2.86% |
| 2026-02-27 | 5.53 | 5.59 | 5.49 | 5.56 | +0.36% | 1.47 | 1.41% |
| 2026-02-26 | 5.58 | 5.62 | 5.50 | 5.54 | +0.18% | 1.86 | 1.79% |
| 2026-02-25 | 5.52 | 5.66 | 5.50 | 5.53 | +0.73% | 2.24 | 2.13% |