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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.17 | 6.23 | 6.10 | 6.16 | -0.16% | 0.51 | 1.66% |
| 2025-06-24 | 5.99 | 6.32 | 5.99 | 6.17 | +3.00% | 0.73 | 2.37% |
| 2025-06-23 | 5.86 | 6.00 | 5.82 | 5.99 | +1.70% | 0.41 | 1.37% |
| 2025-06-20 | 5.95 | 5.97 | 5.88 | 5.89 | -1.17% | 0.35 | 1.19% |
| 2025-06-19 | 6.12 | 6.14 | 5.92 | 5.96 | -2.61% | 0.42 | 1.40% |
| 2025-06-18 | 6.23 | 6.23 | 6.09 | 6.12 | -1.92% | 0.44 | 1.43% |
| 2025-06-17 | 6.30 | 6.39 | 6.18 | 6.24 | -0.48% | 0.46 | 1.49% |
| 2025-06-16 | 6.33 | 6.36 | 6.24 | 6.27 | -1.10% | 0.52 | 1.66% |
| 2025-06-13 | 6.50 | 6.55 | 6.30 | 6.34 | -2.61% | 0.86 | 2.71% |
| 2025-06-12 | 6.46 | 6.54 | 6.41 | 6.51 | +0.46% | 0.81 | 2.51% |
| 2025-06-11 | 6.59 | 6.66 | 6.46 | 6.48 | -1.67% | 0.94 | 2.89% |
| 2025-06-10 | 6.47 | 6.66 | 6.46 | 6.59 | +2.01% | 1.58 | 4.82% |
| 2025-06-09 | 6.23 | 6.55 | 6.23 | 6.46 | +4.36% | 1.22 | 3.82% |
| 2025-06-06 | 6.23 | 6.25 | 6.15 | 6.19 | -0.48% | 0.55 | 1.80% |
| 2025-06-05 | 6.36 | 6.37 | 6.17 | 6.22 | -2.05% | 0.81 | 2.60% |
| 2025-06-04 | 6.30 | 6.43 | 6.23 | 6.35 | +0.79% | 1.43 | 4.53% |
| 2025-06-03 | 6.00 | 6.46 | 5.97 | 6.30 | +4.30% | 2.00 | 6.43% |
| 2025-05-30 | 5.89 | 6.07 | 5.86 | 6.04 | +2.20% | 0.90 | 3.03% |
| 2025-05-29 | 5.79 | 5.91 | 5.75 | 5.91 | +1.72% | 0.44 | 1.52% |
| 2025-05-28 | 5.78 | 5.83 | 5.74 | 5.81 | +0.17% | 0.30 | 1.03% |