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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.05 | 5.09 | 4.95 | 4.97 | -1.58% | 1.44 | 1.53% |
| 2025-11-19 | 5.05 | 5.12 | 5.01 | 5.05 | -0.39% | 1.30 | 1.37% |
| 2025-11-18 | 5.15 | 5.19 | 5.03 | 5.07 | -2.12% | 1.91 | 2.00% |
| 2025-11-17 | 5.21 | 5.28 | 5.12 | 5.18 | -0.19% | 2.26 | 2.32% |
| 2025-11-14 | 5.22 | 5.37 | 5.18 | 5.19 | -0.95% | 2.27 | 2.30% |
| 2025-11-13 | 5.13 | 5.24 | 5.10 | 5.24 | +2.14% | 2.48 | 2.54% |
| 2025-11-12 | 5.13 | 5.14 | 5.07 | 5.13 | -0.19% | 1.59 | 1.65% |
| 2025-11-11 | 5.05 | 5.15 | 5.03 | 5.14 | +1.78% | 1.93 | 2.01% |
| 2025-11-10 | 5.04 | 5.10 | 5.02 | 5.05 | 0.00% | 1.71 | 1.80% |
| 2025-11-07 | 4.95 | 5.10 | 4.92 | 5.05 | +2.02% | 2.36 | 2.48% |
| 2025-11-06 | 4.93 | 4.96 | 4.91 | 4.95 | +0.81% | 1.09 | 1.17% |
| 2025-11-05 | 4.86 | 4.94 | 4.85 | 4.91 | +0.41% | 1.25 | 1.35% |
| 2025-11-04 | 4.97 | 4.98 | 4.86 | 4.89 | -1.81% | 1.62 | 1.76% |
| 2025-11-03 | 4.89 | 5.00 | 4.86 | 4.98 | +1.84% | 2.30 | 2.48% |
| 2025-10-31 | 4.94 | 4.95 | 4.86 | 4.89 | -1.01% | 2.02 | 2.18% |
| 2025-10-30 | 4.94 | 4.98 | 4.89 | 4.94 | -0.20% | 2.49 | 2.68% |
| 2025-10-29 | 5.00 | 5.02 | 4.91 | 4.95 | +1.02% | 2.31 | 2.48% |
| 2025-10-28 | 4.89 | 4.90 | 4.82 | 4.90 | +0.20% | 1.81 | 1.98% |
| 2025-10-27 | 4.93 | 4.95 | 4.88 | 4.89 | -0.81% | 2.10 | 2.27% |
| 2025-10-24 | 5.03 | 5.05 | 4.92 | 4.93 | -1.00% | 2.09 | 2.25% |