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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.89 | 6.93 | 6.76 | 6.89 | 0.00% | 0.68 | 1.98% |
| 2025-08-19 | 6.76 | 7.03 | 6.76 | 6.89 | +1.62% | 1.08 | 3.14% |
| 2025-08-18 | 6.74 | 6.86 | 6.72 | 6.78 | +1.50% | 0.73 | 2.16% |
| 2025-08-15 | 6.67 | 6.76 | 6.66 | 6.68 | 0.00% | 0.59 | 1.75% |
| 2025-08-14 | 6.84 | 6.94 | 6.68 | 6.68 | -2.34% | 0.67 | 1.99% |
| 2025-08-13 | 6.87 | 6.91 | 6.73 | 6.84 | -0.44% | 0.72 | 2.12% |
| 2025-08-12 | 6.86 | 7.08 | 6.83 | 6.87 | -0.15% | 0.69 | 2.01% |
| 2025-08-11 | 6.83 | 6.89 | 6.81 | 6.88 | +0.44% | 0.69 | 2.04% |
| 2025-08-08 | 6.81 | 6.90 | 6.72 | 6.85 | +1.03% | 0.63 | 1.84% |
| 2025-08-07 | 6.87 | 6.90 | 6.75 | 6.78 | -1.17% | 0.84 | 2.49% |
| 2025-08-06 | 7.08 | 7.12 | 6.83 | 6.86 | -2.83% | 1.28 | 3.72% |
| 2025-08-05 | 7.15 | 7.21 | 7.03 | 7.06 | -1.26% | 0.95 | 2.70% |
| 2025-08-04 | 7.05 | 7.17 | 6.89 | 7.15 | +0.99% | 1.27 | 3.59% |
| 2025-08-01 | 6.95 | 7.25 | 6.95 | 7.08 | +1.00% | 1.49 | 4.22% |
| 2025-07-31 | 7.09 | 7.09 | 6.88 | 7.01 | +0.86% | 1.53 | 4.39% |
| 2025-07-30 | 6.90 | 7.16 | 6.87 | 6.95 | +0.58% | 1.72 | 4.93% |
| 2025-07-29 | 6.80 | 6.98 | 6.72 | 6.91 | +2.22% | 1.28 | 3.76% |
| 2025-07-28 | 6.72 | 6.84 | 6.72 | 6.76 | +0.30% | 0.52 | 1.55% |
| 2025-07-25 | 6.79 | 6.87 | 6.70 | 6.74 | -0.30% | 0.60 | 1.76% |
| 2025-07-24 | 6.66 | 6.81 | 6.65 | 6.76 | +1.50% | 0.67 | 2.00% |