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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.76 | 7.77 | 7.47 | 7.55 | +1.89% | 1.79 | 4.76% |
| 2026-02-13 | 7.56 | 7.79 | 7.39 | 7.41 | -1.98% | 2.26 | 6.02% |
| 2026-02-12 | 7.80 | 7.85 | 7.55 | 7.56 | -3.08% | 3.22 | 8.49% |
| 2026-02-11 | 7.98 | 8.09 | 7.79 | 7.80 | -2.74% | 4.81 | 12.23% |
| 2026-02-10 | 8.12 | 8.60 | 7.95 | 8.02 | 0.00% | 8.60 | 21.07% |
| 2026-02-09 | 7.75 | 8.35 | 7.71 | 8.02 | +5.67% | 10.52 | 26.09% |
| 2026-02-06 | 7.05 | 7.59 | 7.05 | 7.59 | +10.00% | 5.97 | 15.94% |
| 2026-02-05 | 6.81 | 6.96 | 6.79 | 6.90 | +0.88% | 0.68 | 1.97% |
| 2026-02-04 | 6.76 | 6.85 | 6.72 | 6.84 | +1.18% | 0.47 | 1.39% |
| 2026-02-03 | 6.71 | 6.76 | 6.68 | 6.76 | +1.20% | 0.37 | 1.09% |
| 2026-02-02 | 6.76 | 6.85 | 6.66 | 6.68 | -0.89% | 0.53 | 1.57% |
| 2026-01-30 | 6.71 | 6.81 | 6.67 | 6.74 | +0.45% | 0.52 | 1.55% |
| 2026-01-29 | 6.79 | 6.81 | 6.66 | 6.71 | -1.18% | 0.55 | 1.66% |
| 2026-01-28 | 6.90 | 6.94 | 6.77 | 6.79 | -2.16% | 0.59 | 1.73% |
| 2026-01-27 | 7.00 | 7.02 | 6.76 | 6.94 | -1.56% | 0.88 | 2.58% |
| 2026-01-26 | 6.92 | 7.17 | 6.84 | 7.05 | +2.17% | 1.36 | 3.90% |
| 2026-01-23 | 6.91 | 6.95 | 6.86 | 6.90 | +0.15% | 0.36 | 1.04% |
| 2026-01-22 | 6.83 | 6.90 | 6.79 | 6.89 | +1.17% | 0.46 | 1.36% |
| 2026-01-21 | 6.81 | 6.88 | 6.78 | 6.81 | -0.87% | 0.62 | 1.84% |
| 2026-01-20 | 6.83 | 6.90 | 6.78 | 6.87 | +0.88% | 0.44 | 1.28% |