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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.85 | 6.86 | 6.68 | 6.78 | -0.29% | 0.47 | 1.38% |
| 2025-11-19 | 6.94 | 7.00 | 6.77 | 6.80 | -2.16% | 0.60 | 1.76% |
| 2025-11-18 | 7.10 | 7.16 | 6.90 | 6.95 | -1.56% | 0.90 | 2.59% |
| 2025-11-17 | 7.29 | 7.35 | 7.03 | 7.06 | -1.53% | 1.37 | 3.89% |
| 2025-11-14 | 6.92 | 7.36 | 6.92 | 7.17 | +3.02% | 2.14 | 5.97% |
| 2025-11-13 | 6.86 | 6.98 | 6.80 | 6.96 | +1.46% | 0.88 | 2.58% |
| 2025-11-12 | 6.78 | 6.87 | 6.76 | 6.86 | +1.18% | 0.78 | 2.30% |
| 2025-11-11 | 6.68 | 6.79 | 6.62 | 6.78 | +1.50% | 0.54 | 1.61% |
| 2025-11-10 | 6.62 | 6.70 | 6.58 | 6.68 | +0.91% | 0.58 | 1.75% |
| 2025-11-07 | 6.56 | 6.64 | 6.53 | 6.62 | +0.76% | 0.42 | 1.27% |
| 2025-11-06 | 6.58 | 6.59 | 6.51 | 6.57 | -0.15% | 0.38 | 1.16% |
| 2025-11-05 | 6.49 | 6.60 | 6.46 | 6.58 | +0.92% | 0.46 | 1.41% |
| 2025-11-04 | 6.47 | 6.54 | 6.41 | 6.52 | +0.77% | 0.57 | 1.75% |
| 2025-11-03 | 6.37 | 6.50 | 6.35 | 6.47 | +1.57% | 0.58 | 1.81% |
| 2025-10-31 | 6.33 | 6.38 | 6.28 | 6.37 | +1.43% | 0.60 | 1.89% |
| 2025-10-30 | 6.35 | 6.35 | 6.28 | 6.28 | -0.95% | 0.42 | 1.33% |
| 2025-10-29 | 6.34 | 6.36 | 6.27 | 6.34 | 0.00% | 0.54 | 1.72% |
| 2025-10-28 | 6.44 | 6.45 | 6.30 | 6.34 | -2.61% | 0.91 | 2.89% |
| 2025-10-27 | 6.62 | 6.62 | 6.48 | 6.51 | -1.06% | 0.62 | 1.89% |
| 2025-10-24 | 6.70 | 6.70 | 6.56 | 6.58 | -1.64% | 0.47 | 1.42% |