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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.66 | 6.71 | 6.61 | 6.69 | +0.30% | 0.49 | 1.46% |
| 2025-10-22 | 6.65 | 6.70 | 6.59 | 6.67 | +0.76% | 0.52 | 1.57% |
| 2025-10-21 | 6.50 | 6.62 | 6.47 | 6.62 | +1.85% | 0.47 | 1.44% |
| 2025-10-20 | 6.52 | 6.56 | 6.43 | 6.50 | +0.62% | 0.31 | 0.96% |
| 2025-10-17 | 6.50 | 6.54 | 6.44 | 6.46 | -0.77% | 0.32 | 1.00% |
| 2025-10-16 | 6.47 | 6.57 | 6.47 | 6.51 | 0.00% | 0.33 | 1.03% |
| 2025-10-15 | 6.42 | 6.53 | 6.39 | 6.51 | +1.40% | 0.45 | 1.39% |
| 2025-10-14 | 6.39 | 6.45 | 6.36 | 6.42 | +0.47% | 0.36 | 1.14% |
| 2025-10-13 | 6.31 | 6.41 | 6.18 | 6.39 | -0.62% | 0.40 | 1.28% |
| 2025-10-10 | 6.33 | 6.45 | 6.30 | 6.43 | +1.58% | 0.55 | 1.72% |
| 2025-10-09 | 6.35 | 6.36 | 6.25 | 6.33 | -0.47% | 0.49 | 1.55% |
| 2025-09-30 | 6.41 | 6.42 | 6.34 | 6.36 | -0.62% | 0.34 | 1.07% |
| 2025-09-29 | 6.43 | 6.45 | 6.28 | 6.40 | +0.16% | 0.54 | 1.71% |
| 2025-09-26 | 6.34 | 6.50 | 6.28 | 6.39 | +0.95% | 0.61 | 1.92% |
| 2025-09-25 | 6.42 | 6.44 | 6.29 | 6.33 | -1.40% | 0.35 | 1.12% |
| 2025-09-24 | 6.39 | 6.45 | 6.31 | 6.42 | +0.94% | 0.38 | 1.19% |
| 2025-09-23 | 6.44 | 6.45 | 6.22 | 6.36 | -1.24% | 0.58 | 1.84% |
| 2025-09-22 | 6.45 | 6.52 | 6.39 | 6.44 | -0.62% | 0.50 | 1.57% |
| 2025-09-19 | 6.55 | 6.63 | 6.42 | 6.48 | -0.77% | 0.58 | 1.79% |
| 2025-09-18 | 6.69 | 6.69 | 6.48 | 6.53 | -2.39% | 0.89 | 2.70% |