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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.75 | 6.78 | 6.64 | 6.66 | -1.62% | 0.71 | 2.12% |
| 2025-07-22 | 6.84 | 6.89 | 6.74 | 6.77 | -1.02% | 0.67 | 1.97% |
| 2025-07-21 | 6.73 | 6.88 | 6.70 | 6.84 | +1.18% | 0.67 | 1.97% |
| 2025-07-18 | 6.79 | 6.79 | 6.62 | 6.76 | +0.45% | 0.59 | 1.78% |
| 2025-07-17 | 6.71 | 6.80 | 6.68 | 6.73 | +0.15% | 0.62 | 1.85% |
| 2025-07-16 | 6.55 | 6.80 | 6.53 | 6.72 | +2.91% | 0.93 | 2.79% |
| 2025-07-15 | 6.63 | 6.67 | 6.45 | 6.53 | -1.80% | 0.70 | 2.14% |
| 2025-07-14 | 6.57 | 6.65 | 6.55 | 6.65 | +1.06% | 0.54 | 1.63% |
| 2025-07-11 | 6.60 | 6.73 | 6.55 | 6.58 | -0.30% | 0.61 | 1.86% |
| 2025-07-10 | 6.56 | 6.65 | 6.52 | 6.60 | +0.46% | 0.58 | 1.77% |
| 2025-07-09 | 6.52 | 6.59 | 6.45 | 6.57 | +0.77% | 0.59 | 1.82% |
| 2025-07-08 | 6.48 | 6.60 | 6.45 | 6.52 | +0.62% | 0.52 | 1.60% |
| 2025-07-07 | 6.50 | 6.54 | 6.44 | 6.48 | -0.15% | 0.50 | 1.54% |
| 2025-07-04 | 6.51 | 6.59 | 6.47 | 6.49 | -1.07% | 0.66 | 2.03% |
| 2025-07-03 | 6.45 | 6.59 | 6.42 | 6.56 | +2.18% | 0.96 | 2.96% |
| 2025-07-02 | 6.38 | 6.53 | 6.37 | 6.42 | +0.16% | 0.73 | 2.27% |
| 2025-07-01 | 6.23 | 6.42 | 6.20 | 6.41 | +3.05% | 0.79 | 2.51% |
| 2025-06-30 | 6.20 | 6.23 | 6.15 | 6.22 | 0.00% | 0.35 | 1.12% |
| 2025-06-27 | 6.26 | 6.30 | 6.18 | 6.22 | -0.32% | 0.56 | 1.80% |
| 2025-06-26 | 6.14 | 6.42 | 6.08 | 6.24 | +1.30% | 0.87 | 2.78% |