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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.76 | 6.82 | 6.66 | 6.81 | +1.04% | 0.44 | 1.32% |
| 2026-01-16 | 6.76 | 6.78 | 6.68 | 6.74 | -0.15% | 0.48 | 1.44% |
| 2026-01-15 | 6.80 | 6.85 | 6.72 | 6.75 | -1.03% | 0.47 | 1.40% |
| 2026-01-14 | 6.84 | 6.91 | 6.71 | 6.82 | -0.15% | 0.95 | 2.80% |
| 2026-01-13 | 6.83 | 6.94 | 6.76 | 6.83 | +0.29% | 0.94 | 2.75% |
| 2026-01-12 | 6.74 | 6.81 | 6.65 | 6.81 | +1.34% | 0.79 | 2.37% |
| 2026-01-09 | 6.73 | 6.75 | 6.60 | 6.72 | +0.45% | 0.62 | 1.85% |
| 2026-01-08 | 6.55 | 6.69 | 6.53 | 6.69 | +2.45% | 0.67 | 2.01% |
| 2026-01-07 | 6.59 | 6.60 | 6.50 | 6.53 | -0.91% | 0.57 | 1.76% |
| 2026-01-06 | 6.61 | 6.71 | 6.54 | 6.59 | -0.15% | 0.63 | 1.92% |
| 2026-01-05 | 6.46 | 6.62 | 6.42 | 6.60 | +2.96% | 0.61 | 1.86% |
| 2025-12-31 | 6.41 | 6.45 | 6.35 | 6.41 | 0.00% | 0.45 | 1.41% |
| 2025-12-30 | 6.51 | 6.51 | 6.39 | 6.41 | -1.54% | 0.56 | 1.74% |
| 2025-12-29 | 6.63 | 6.63 | 6.48 | 6.51 | -2.11% | 0.44 | 1.35% |
| 2025-12-26 | 6.70 | 6.75 | 6.64 | 6.65 | -1.19% | 0.35 | 1.04% |
| 2025-12-25 | 6.72 | 6.75 | 6.65 | 6.73 | +0.30% | 0.35 | 1.04% |
| 2025-12-24 | 6.74 | 6.74 | 6.65 | 6.71 | 0.00% | 0.38 | 1.13% |
| 2025-12-23 | 6.73 | 6.84 | 6.68 | 6.71 | -0.30% | 0.41 | 1.24% |
| 2025-12-22 | 6.83 | 6.83 | 6.70 | 6.73 | -1.46% | 0.57 | 1.70% |
| 2025-12-19 | 6.66 | 6.86 | 6.60 | 6.83 | +2.71% | 0.66 | 1.96% |