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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.70 | 4.82 | 4.69 | 4.80 | +2.13% | 1.07 | 1.19% |
| 2025-12-17 | 4.66 | 4.73 | 4.63 | 4.70 | +0.64% | 0.85 | 0.96% |
| 2025-12-16 | 4.73 | 4.73 | 4.64 | 4.67 | -1.06% | 0.82 | 0.93% |
| 2025-12-15 | 4.66 | 4.73 | 4.66 | 4.72 | +1.07% | 0.69 | 0.78% |
| 2025-12-12 | 4.70 | 4.73 | 4.67 | 4.67 | -0.64% | 0.91 | 1.03% |
| 2025-12-11 | 4.74 | 4.76 | 4.69 | 4.70 | -0.84% | 0.88 | 0.99% |
| 2025-12-10 | 4.77 | 4.79 | 4.70 | 4.74 | -1.04% | 1.07 | 1.20% |
| 2025-12-09 | 4.84 | 4.86 | 4.78 | 4.79 | -1.44% | 0.99 | 1.10% |
| 2025-12-08 | 4.89 | 4.93 | 4.84 | 4.86 | 0.00% | 1.30 | 1.42% |
| 2025-12-05 | 4.81 | 4.89 | 4.76 | 4.86 | +0.83% | 1.17 | 1.29% |
| 2025-12-04 | 4.85 | 4.86 | 4.80 | 4.82 | -0.62% | 1.02 | 1.12% |
| 2025-12-03 | 4.85 | 4.88 | 4.82 | 4.85 | 0.00% | 0.87 | 0.95% |
| 2025-12-02 | 4.83 | 4.87 | 4.78 | 4.85 | +0.62% | 1.04 | 1.15% |
| 2025-12-01 | 4.79 | 4.85 | 4.78 | 4.82 | +0.63% | 1.07 | 1.18% |
| 2025-11-28 | 4.78 | 4.80 | 4.72 | 4.79 | +0.21% | 1.00 | 1.11% |
| 2025-11-27 | 4.79 | 4.83 | 4.77 | 4.78 | -0.21% | 1.00 | 1.11% |
| 2025-11-26 | 4.79 | 4.88 | 4.78 | 4.79 | -0.21% | 1.24 | 1.37% |
| 2025-11-25 | 4.81 | 4.84 | 4.77 | 4.80 | +0.21% | 1.11 | 1.22% |
| 2025-11-24 | 4.77 | 4.83 | 4.75 | 4.79 | +1.05% | 1.31 | 1.45% |
| 2025-11-21 | 4.95 | 4.99 | 4.72 | 4.74 | -4.63% | 2.23 | 2.46% |