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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.70 | 6.85 | 6.66 | 6.69 | -0.59% | 0.64 | 1.90% |
| 2025-09-16 | 6.65 | 6.77 | 6.62 | 6.73 | +1.20% | 0.67 | 2.02% |
| 2025-09-15 | 6.70 | 6.71 | 6.58 | 6.65 | -0.30% | 0.59 | 1.79% |
| 2025-09-12 | 6.83 | 6.86 | 6.63 | 6.67 | -2.06% | 1.05 | 3.15% |
| 2025-09-11 | 6.77 | 6.81 | 6.61 | 6.81 | -0.15% | 0.76 | 2.27% |
| 2025-09-10 | 6.83 | 6.90 | 6.76 | 6.82 | -0.15% | 0.50 | 1.49% |
| 2025-09-09 | 6.98 | 6.98 | 6.78 | 6.83 | -1.44% | 0.83 | 2.43% |
| 2025-09-08 | 6.88 | 7.03 | 6.85 | 6.93 | +1.17% | 1.04 | 3.01% |
| 2025-09-05 | 6.79 | 6.86 | 6.70 | 6.85 | +1.03% | 0.67 | 2.00% |
| 2025-09-04 | 6.77 | 6.92 | 6.70 | 6.78 | -0.15% | 0.96 | 2.84% |
| 2025-09-03 | 6.79 | 7.01 | 6.72 | 6.79 | +0.59% | 0.89 | 2.62% |
| 2025-09-02 | 6.79 | 6.85 | 6.65 | 6.75 | -1.17% | 0.73 | 2.18% |
| 2025-09-01 | 6.78 | 6.87 | 6.53 | 6.83 | +1.79% | 0.79 | 2.35% |
| 2025-08-29 | 6.72 | 6.82 | 6.70 | 6.71 | -0.59% | 0.66 | 1.98% |
| 2025-08-28 | 6.69 | 6.79 | 6.53 | 6.75 | +1.50% | 1.17 | 3.51% |
| 2025-08-27 | 6.96 | 6.98 | 6.62 | 6.65 | -4.18% | 1.31 | 3.88% |
| 2025-08-26 | 7.00 | 7.10 | 6.91 | 6.94 | -0.43% | 1.28 | 3.66% |
| 2025-08-25 | 6.88 | 7.02 | 6.82 | 6.97 | +1.90% | 1.32 | 3.81% |
| 2025-08-22 | 6.91 | 6.93 | 6.74 | 6.84 | -0.73% | 0.73 | 2.14% |
| 2025-08-21 | 6.90 | 6.94 | 6.83 | 6.89 | 0.00% | 0.61 | 1.77% |