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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.70 | 4.72 | 4.65 | 4.69 | +0.21% | 0.93 | 1.05% |
| 2025-09-16 | 4.73 | 4.74 | 4.64 | 4.68 | -0.43% | 1.08 | 1.22% |
| 2025-09-15 | 4.74 | 4.75 | 4.69 | 4.70 | -1.01% | 1.23 | 1.33% |
| 2025-09-12 | 4.76 | 4.78 | 4.71 | 4.75 | -0.20% | 1.71 | 1.83% |
| 2025-09-11 | 4.74 | 4.76 | 4.69 | 4.76 | 0.00% | 1.64 | 1.77% |
| 2025-09-10 | 4.79 | 4.88 | 4.74 | 4.76 | -0.60% | 1.81 | 1.93% |
| 2025-09-09 | 4.80 | 4.82 | 4.73 | 4.79 | +0.20% | 1.36 | 1.45% |
| 2025-09-08 | 4.68 | 4.78 | 4.66 | 4.78 | +1.43% | 1.63 | 1.75% |
| 2025-09-05 | 4.68 | 4.71 | 4.65 | 4.71 | +0.41% | 1.36 | 1.49% |
| 2025-09-04 | 4.72 | 4.74 | 4.62 | 4.69 | -0.61% | 1.47 | 1.60% |
| 2025-09-03 | 4.75 | 4.78 | 4.68 | 4.72 | -0.81% | 1.13 | 1.22% |
| 2025-09-02 | 4.84 | 4.85 | 4.71 | 4.76 | -1.20% | 1.81 | 1.94% |
| 2025-09-01 | 4.72 | 4.84 | 4.64 | 4.82 | +1.83% | 3.04 | 3.24% |
| 2025-08-29 | 4.66 | 4.79 | 4.65 | 4.73 | +1.23% | 1.67 | 1.81% |
| 2025-08-28 | 4.65 | 4.68 | 4.58 | 4.67 | +0.41% | 1.56 | 1.72% |
| 2025-08-27 | 4.75 | 4.77 | 4.65 | 4.65 | -2.41% | 2.28 | 2.47% |
| 2025-08-26 | 4.75 | 4.79 | 4.72 | 4.77 | +0.40% | 2.39 | 2.57% |
| 2025-08-25 | 4.77 | 4.79 | 4.70 | 4.75 | +0.61% | 2.89 | 3.11% |
| 2025-08-22 | 4.82 | 4.84 | 4.68 | 4.72 | -3.34% | 4.58 | 4.93% |
| 2025-08-21 | 4.89 | 4.98 | 4.75 | 4.88 | +1.60% | 8.22 | 8.64% |