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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.50 | 6.52 | 6.42 | 6.50 | -0.31% | 0.51 | 1.57% |
| 2026-04-21 | 6.57 | 6.63 | 6.47 | 6.52 | -0.91% | 0.47 | 1.45% |
| 2026-04-20 | 6.61 | 6.61 | 6.50 | 6.58 | -0.60% | 0.56 | 1.73% |
| 2026-04-17 | 6.80 | 6.80 | 6.58 | 6.62 | -3.07% | 0.81 | 2.47% |
| 2026-04-16 | 6.72 | 6.83 | 6.66 | 6.83 | +1.64% | 0.80 | 2.37% |
| 2026-04-15 | 6.63 | 6.80 | 6.56 | 6.72 | +1.82% | 1.06 | 3.18% |
| 2026-04-14 | 6.55 | 6.60 | 6.48 | 6.60 | +0.92% | 0.58 | 1.77% |
| 2026-04-13 | 6.67 | 6.67 | 6.49 | 6.54 | -2.39% | 0.71 | 2.18% |
| 2026-04-10 | 6.77 | 6.80 | 6.61 | 6.70 | +0.30% | 0.75 | 2.24% |
| 2026-04-09 | 6.84 | 7.03 | 6.65 | 6.68 | -2.62% | 1.32 | 3.90% |
| 2026-04-08 | 6.90 | 7.02 | 6.84 | 6.86 | -0.58% | 0.98 | 2.84% |
| 2026-04-07 | 6.75 | 6.96 | 6.57 | 6.90 | +2.53% | 0.94 | 2.77% |
| 2026-04-03 | 7.00 | 7.01 | 6.71 | 6.73 | -3.17% | 1.17 | 3.44% |
| 2026-04-02 | 6.92 | 7.04 | 6.87 | 6.95 | +1.02% | 1.20 | 3.46% |
| 2026-04-01 | 6.71 | 6.89 | 6.62 | 6.88 | +3.15% | 0.91 | 2.68% |
| 2026-03-31 | 6.73 | 6.82 | 6.65 | 6.67 | -0.89% | 0.64 | 1.91% |
| 2026-03-30 | 6.51 | 6.74 | 6.46 | 6.73 | +2.75% | 0.82 | 2.49% |
| 2026-03-27 | 6.29 | 6.55 | 6.23 | 6.55 | +3.48% | 0.66 | 2.05% |
| 2026-03-26 | 6.37 | 6.51 | 6.31 | 6.33 | -1.09% | 0.52 | 1.63% |
| 2026-03-25 | 6.40 | 6.43 | 6.35 | 6.40 | +0.63% | 0.61 | 1.91% |