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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.38 | 5.59 | 5.33 | 5.56 | +2.21% | 4.88 | 4.75% |
| 2026-01-16 | 5.36 | 5.65 | 5.32 | 5.44 | +1.30% | 6.33 | 6.15% |
| 2026-01-15 | 5.50 | 5.55 | 5.29 | 5.37 | -1.47% | 7.82 | 7.73% |
| 2026-01-14 | 4.97 | 5.45 | 4.93 | 5.45 | +10.10% | 9.17 | 9.16% |
| 2026-01-13 | 4.90 | 5.03 | 4.87 | 4.95 | +1.02% | 2.76 | 2.96% |
| 2026-01-12 | 4.87 | 4.93 | 4.84 | 4.90 | +0.20% | 1.66 | 1.81% |
| 2026-01-09 | 4.86 | 4.89 | 4.83 | 4.89 | +0.41% | 1.29 | 1.40% |
| 2026-01-08 | 4.86 | 4.89 | 4.84 | 4.87 | +0.21% | 0.81 | 0.88% |
| 2026-01-07 | 4.87 | 4.91 | 4.84 | 4.86 | -0.61% | 0.99 | 1.08% |
| 2026-01-06 | 4.82 | 4.90 | 4.80 | 4.89 | +1.66% | 1.23 | 1.34% |
| 2026-01-05 | 4.78 | 4.83 | 4.78 | 4.81 | +0.63% | 1.05 | 1.16% |
| 2025-12-31 | 4.81 | 4.82 | 4.76 | 4.78 | -0.62% | 0.77 | 0.86% |
| 2025-12-30 | 4.83 | 4.83 | 4.74 | 4.81 | -0.21% | 0.92 | 1.02% |
| 2025-12-29 | 4.91 | 4.91 | 4.81 | 4.82 | -1.23% | 1.03 | 1.13% |
| 2025-12-26 | 4.86 | 4.90 | 4.85 | 4.88 | +0.21% | 0.87 | 0.95% |
| 2025-12-25 | 4.87 | 4.91 | 4.86 | 4.87 | 0.00% | 0.70 | 0.76% |
| 2025-12-24 | 4.84 | 4.89 | 4.81 | 4.87 | +0.83% | 0.85 | 0.93% |
| 2025-12-23 | 4.85 | 4.88 | 4.81 | 4.83 | -0.62% | 0.92 | 1.01% |
| 2025-12-22 | 4.91 | 4.94 | 4.86 | 4.86 | -1.22% | 1.01 | 1.10% |
| 2025-12-19 | 4.81 | 4.93 | 4.78 | 4.92 | +2.50% | 1.38 | 1.51% |