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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.41 | 5.51 | 5.40 | 5.49 | +2.43% | 1.69 | 1.64% |
| 2026-02-13 | 5.46 | 5.49 | 5.35 | 5.36 | -1.83% | 1.51 | 1.48% |
| 2026-02-12 | 5.46 | 5.51 | 5.42 | 5.46 | -0.18% | 1.60 | 1.55% |
| 2026-02-11 | 5.45 | 5.55 | 5.43 | 5.47 | +0.55% | 1.90 | 1.84% |
| 2026-02-10 | 5.49 | 5.52 | 5.43 | 5.44 | -0.91% | 1.72 | 1.67% |
| 2026-02-09 | 5.53 | 5.54 | 5.45 | 5.49 | -0.18% | 1.95 | 1.89% |
| 2026-02-06 | 5.42 | 5.63 | 5.40 | 5.50 | +1.10% | 2.58 | 2.46% |
| 2026-02-05 | 5.50 | 5.54 | 5.42 | 5.44 | -1.45% | 1.69 | 1.65% |
| 2026-02-04 | 5.46 | 5.52 | 5.41 | 5.52 | +0.73% | 1.76 | 1.71% |
| 2026-02-03 | 5.43 | 5.48 | 5.41 | 5.48 | +1.67% | 1.87 | 1.82% |
| 2026-02-02 | 5.54 | 5.58 | 5.38 | 5.39 | -3.75% | 3.25 | 3.16% |
| 2026-01-30 | 5.55 | 5.70 | 5.50 | 5.60 | -0.36% | 2.69 | 2.54% |
| 2026-01-29 | 5.74 | 5.77 | 5.59 | 5.62 | -3.27% | 4.01 | 3.77% |
| 2026-01-28 | 5.75 | 6.00 | 5.68 | 5.81 | +0.17% | 4.45 | 4.09% |
| 2026-01-27 | 5.99 | 6.01 | 5.70 | 5.80 | -1.36% | 5.28 | 4.83% |
| 2026-01-26 | 5.82 | 6.08 | 5.70 | 5.88 | +4.07% | 9.31 | 8.42% |
| 2026-01-23 | 5.51 | 5.65 | 5.43 | 5.65 | +2.73% | 4.38 | 4.18% |
| 2026-01-22 | 5.47 | 5.53 | 5.39 | 5.50 | +1.85% | 4.03 | 3.93% |
| 2026-01-21 | 5.55 | 5.55 | 5.37 | 5.40 | -4.42% | 6.18 | 6.06% |
| 2026-01-20 | 5.51 | 5.72 | 5.50 | 5.65 | +1.62% | 5.33 | 5.05% |