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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.03 | 5.08 | 4.92 | 4.98 | -1.97% | 3.18 | 3.39% |
| 2025-10-22 | 4.94 | 5.18 | 4.92 | 5.08 | +3.46% | 6.15 | 6.44% |
| 2025-10-21 | 4.96 | 4.98 | 4.88 | 4.91 | -0.20% | 3.82 | 4.13% |
| 2025-10-20 | 5.10 | 5.15 | 4.91 | 4.92 | -1.80% | 9.83 | 10.47% |
| 2025-10-17 | 4.84 | 5.01 | 4.76 | 5.01 | +10.11% | 7.77 | 8.30% |
| 2025-10-16 | 4.57 | 4.59 | 4.52 | 4.55 | -0.44% | 0.66 | 0.77% |
| 2025-10-15 | 4.54 | 4.58 | 4.54 | 4.57 | +0.88% | 0.95 | 1.10% |
| 2025-10-14 | 4.57 | 4.59 | 4.51 | 4.53 | -0.44% | 0.88 | 1.02% |
| 2025-10-13 | 4.52 | 4.57 | 4.46 | 4.55 | -1.30% | 1.07 | 1.26% |
| 2025-10-10 | 4.58 | 4.63 | 4.56 | 4.61 | +0.88% | 1.00 | 1.15% |
| 2025-10-09 | 4.55 | 4.59 | 4.52 | 4.57 | +0.44% | 0.90 | 1.04% |
| 2025-09-30 | 4.52 | 4.57 | 4.50 | 4.55 | +0.44% | 0.56 | 0.65% |
| 2025-09-29 | 4.47 | 4.53 | 4.41 | 4.53 | +1.80% | 0.81 | 0.96% |
| 2025-09-26 | 4.46 | 4.49 | 4.44 | 4.45 | -0.67% | 0.64 | 0.77% |
| 2025-09-25 | 4.52 | 4.54 | 4.46 | 4.48 | -1.10% | 0.73 | 0.86% |
| 2025-09-24 | 4.46 | 4.53 | 4.44 | 4.53 | +1.34% | 0.79 | 0.94% |
| 2025-09-23 | 4.54 | 4.54 | 4.40 | 4.47 | -1.54% | 1.28 | 1.52% |
| 2025-09-22 | 4.67 | 4.67 | 4.51 | 4.54 | -2.99% | 1.22 | 1.43% |
| 2025-09-19 | 4.64 | 4.69 | 4.61 | 4.68 | +0.86% | 1.06 | 1.21% |
| 2025-09-18 | 4.71 | 4.73 | 4.61 | 4.64 | -1.07% | 1.21 | 1.37% |