汉森制药 sz.002412
6.76
-2.45%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.91 | 6.97 | 6.69 | 6.76 | -2.45% | 0.67 | 1.97% |
| 2026-05-22 | 6.84 | 6.98 | 6.80 | 6.93 | +1.32% | 0.57 | 1.65% |
| 2026-05-21 | 7.06 | 7.14 | 6.80 | 6.84 | -3.25% | 0.83 | 2.39% |
| 2026-05-20 | 7.11 | 7.15 | 6.99 | 7.07 | -1.26% | 0.62 | 1.77% |
| 2026-05-19 | 7.13 | 7.22 | 7.06 | 7.16 | +0.56% | 0.59 | 1.67% |
| 2026-05-18 | 7.20 | 7.20 | 7.02 | 7.12 | -1.52% | 0.94 | 2.68% |
| 2026-05-15 | 7.18 | 7.33 | 7.13 | 7.23 | +0.42% | 1.33 | 3.69% |
| 2026-05-14 | 7.18 | 7.34 | 7.18 | 7.20 | +0.28% | 1.34 | 3.72% |
| 2026-05-13 | 7.15 | 7.25 | 7.12 | 7.18 | +0.14% | 1.05 | 2.95% |
| 2026-05-12 | 7.31 | 7.38 | 7.11 | 7.17 | -3.11% | 1.44 | 4.02% |
| 2026-05-11 | 7.25 | 7.44 | 7.18 | 7.40 | +2.92% | 2.28 | 6.28% |
| 2026-05-08 | 7.05 | 7.21 | 7.01 | 7.19 | +2.42% | 1.71 | 4.81% |
| 2026-05-07 | 7.17 | 7.17 | 7.00 | 7.02 | -1.13% | 1.28 | 3.64% |
| 2026-05-06 | 7.05 | 7.10 | 6.98 | 7.10 | +1.57% | 1.80 | 5.13% |
| 2026-04-30 | 6.99 | 7.11 | 6.92 | 6.99 | -0.29% | 2.14 | 6.11% |
| 2026-04-29 | 7.14 | 7.15 | 6.92 | 7.01 | -1.82% | 3.47 | 9.98% |
| 2026-04-28 | 6.90 | 7.14 | 6.82 | 7.14 | +10.02% | 1.90 | 5.42% |
| 2026-04-27 | 6.42 | 6.51 | 6.32 | 6.49 | +0.78% | 0.60 | 1.88% |
| 2026-04-24 | 6.41 | 6.46 | 6.35 | 6.44 | -0.15% | 0.38 | 1.19% |
| 2026-04-23 | 6.48 | 6.50 | 6.38 | 6.45 | -0.77% | 0.47 | 1.48% |