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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.19 | 6.36 | 6.12 | 6.36 | +4.78% | 0.79 | 2.54% |
| 2026-03-23 | 6.48 | 6.48 | 6.04 | 6.07 | -7.75% | 0.86 | 2.75% |
| 2026-03-20 | 6.77 | 6.82 | 6.57 | 6.58 | -2.66% | 0.66 | 2.00% |
| 2026-03-19 | 6.91 | 6.91 | 6.73 | 6.76 | -2.87% | 0.62 | 1.83% |
| 2026-03-18 | 6.86 | 6.96 | 6.78 | 6.96 | +1.46% | 0.63 | 1.85% |
| 2026-03-17 | 7.00 | 7.01 | 6.84 | 6.86 | -1.86% | 0.69 | 1.98% |
| 2026-03-16 | 6.88 | 6.99 | 6.86 | 6.99 | +1.16% | 0.71 | 2.07% |
| 2026-03-13 | 6.92 | 7.04 | 6.89 | 6.91 | -0.14% | 1.01 | 2.92% |
| 2026-03-12 | 6.99 | 6.99 | 6.91 | 6.92 | -0.72% | 0.75 | 2.16% |
| 2026-03-11 | 7.02 | 7.03 | 6.93 | 6.97 | -0.71% | 0.74 | 2.15% |
| 2026-03-10 | 7.00 | 7.06 | 6.98 | 7.02 | +0.29% | 0.95 | 2.72% |
| 2026-03-09 | 6.88 | 7.04 | 6.83 | 7.00 | +0.14% | 1.00 | 2.89% |
| 2026-03-06 | 6.81 | 6.99 | 6.77 | 6.99 | +2.19% | 1.21 | 3.51% |
| 2026-03-05 | 6.94 | 6.95 | 6.80 | 6.84 | +0.15% | 0.99 | 2.88% |
| 2026-03-04 | 6.91 | 6.97 | 6.75 | 6.83 | -2.01% | 1.34 | 3.94% |
| 2026-03-03 | 7.10 | 7.21 | 6.96 | 6.97 | -1.97% | 1.41 | 4.00% |
| 2026-03-02 | 7.33 | 7.36 | 7.06 | 7.11 | -4.31% | 1.81 | 5.06% |
| 2026-02-27 | 7.38 | 7.44 | 7.32 | 7.43 | 0.00% | 1.39 | 3.77% |
| 2026-02-26 | 7.46 | 7.56 | 7.37 | 7.43 | -0.54% | 1.64 | 4.43% |
| 2026-02-25 | 7.56 | 7.59 | 7.43 | 7.47 | -1.06% | 1.77 | 4.74% |