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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.70 | 5.81 | 5.69 | 5.80 | +1.58% | 0.34 | 1.19% |
| 2025-05-26 | 5.73 | 5.75 | 5.66 | 5.71 | 0.00% | 0.38 | 1.33% |
| 2025-05-23 | 5.76 | 5.86 | 5.69 | 5.71 | -0.35% | 0.49 | 1.69% |
| 2025-05-22 | 5.87 | 5.87 | 5.73 | 5.73 | -2.22% | 0.41 | 1.43% |
| 2025-05-21 | 5.90 | 5.92 | 5.85 | 5.86 | -0.34% | 0.33 | 1.14% |
| 2025-05-20 | 5.79 | 5.89 | 5.79 | 5.88 | +1.38% | 0.40 | 1.38% |
| 2025-05-19 | 5.76 | 5.81 | 5.70 | 5.80 | +0.69% | 0.43 | 1.51% |
| 2025-05-16 | 5.70 | 5.78 | 5.70 | 5.76 | +0.52% | 0.43 | 1.51% |
| 2025-05-15 | 5.73 | 5.79 | 5.69 | 5.73 | -0.35% | 0.52 | 1.81% |
| 2025-05-14 | 5.77 | 5.83 | 5.70 | 5.75 | -0.69% | 0.47 | 1.64% |
| 2025-05-13 | 5.75 | 5.84 | 5.73 | 5.79 | +1.22% | 0.43 | 1.48% |
| 2025-05-12 | 5.78 | 5.78 | 5.68 | 5.72 | -0.52% | 0.43 | 1.50% |
| 2025-05-09 | 5.75 | 5.79 | 5.71 | 5.75 | 0.00% | 0.41 | 1.42% |
| 2025-05-08 | 5.71 | 5.78 | 5.67 | 5.75 | +0.88% | 0.38 | 1.33% |
| 2025-05-07 | 5.70 | 5.77 | 5.66 | 5.70 | +1.06% | 0.55 | 1.95% |
| 2025-05-06 | 5.68 | 5.70 | 5.57 | 5.64 | +1.62% | 0.61 | 2.18% |