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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.45 | 6.67 | 6.45 | 6.65 | +2.94% | 0.59 | 1.80% |
| 2025-12-17 | 6.47 | 6.50 | 6.38 | 6.46 | -0.15% | 0.37 | 1.16% |
| 2025-12-16 | 6.64 | 6.65 | 6.44 | 6.47 | -2.41% | 0.44 | 1.37% |
| 2025-12-15 | 6.54 | 6.66 | 6.49 | 6.63 | +1.22% | 0.33 | 1.01% |
| 2025-12-12 | 6.69 | 6.73 | 6.55 | 6.55 | -1.80% | 0.52 | 1.59% |
| 2025-12-11 | 6.88 | 6.88 | 6.65 | 6.67 | -2.77% | 0.53 | 1.60% |
| 2025-12-10 | 6.73 | 6.95 | 6.65 | 6.86 | +1.78% | 0.74 | 2.17% |
| 2025-12-09 | 6.90 | 6.90 | 6.74 | 6.74 | -1.89% | 0.59 | 1.73% |
| 2025-12-08 | 6.95 | 6.99 | 6.84 | 6.87 | -0.87% | 0.65 | 1.91% |
| 2025-12-05 | 7.04 | 7.06 | 6.86 | 6.93 | -1.42% | 0.68 | 1.97% |
| 2025-12-04 | 7.05 | 7.10 | 6.93 | 7.03 | -0.28% | 0.78 | 2.23% |
| 2025-12-03 | 6.90 | 7.09 | 6.90 | 7.05 | +1.73% | 1.04 | 2.97% |
| 2025-12-02 | 6.95 | 6.99 | 6.81 | 6.93 | -0.57% | 0.60 | 1.75% |
| 2025-12-01 | 6.84 | 7.09 | 6.83 | 6.97 | +1.90% | 0.99 | 2.84% |
| 2025-11-28 | 6.82 | 6.88 | 6.71 | 6.84 | -0.44% | 0.58 | 1.71% |
| 2025-11-27 | 6.86 | 6.94 | 6.74 | 6.87 | -0.29% | 0.80 | 2.37% |
| 2025-11-26 | 6.77 | 7.09 | 6.72 | 6.89 | +1.77% | 1.33 | 3.84% |
| 2025-11-25 | 6.59 | 6.83 | 6.55 | 6.77 | +3.36% | 0.78 | 2.33% |
| 2025-11-24 | 6.54 | 6.68 | 6.50 | 6.55 | +0.31% | 0.56 | 1.72% |
| 2025-11-21 | 6.77 | 6.85 | 6.51 | 6.53 | -3.69% | 0.78 | 2.35% |