华森制药 sz.002907
12.54
-0.56%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.69 | 12.75 | 12.42 | 12.54 | -0.56% | 0.22 | 0.51% |
| 2026-05-22 | 12.63 | 12.73 | 12.41 | 12.61 | +0.48% | 0.20 | 0.48% |
| 2026-05-21 | 12.80 | 12.93 | 12.52 | 12.55 | -2.03% | 0.24 | 0.56% |
| 2026-05-20 | 12.94 | 12.94 | 12.72 | 12.81 | -1.08% | 0.19 | 0.45% |
| 2026-05-19 | 12.85 | 13.07 | 12.83 | 12.95 | +0.62% | 0.21 | 0.47% |
| 2026-05-18 | 12.95 | 13.01 | 12.73 | 12.87 | -1.23% | 0.38 | 0.89% |
| 2026-05-15 | 13.07 | 13.14 | 12.97 | 13.03 | -0.84% | 0.31 | 0.70% |
| 2026-05-14 | 13.31 | 13.31 | 13.09 | 13.14 | -1.35% | 0.35 | 0.79% |
| 2026-05-13 | 13.49 | 13.50 | 13.20 | 13.32 | -1.04% | 0.44 | 0.98% |
| 2026-05-12 | 13.95 | 13.95 | 13.46 | 13.46 | -3.51% | 0.56 | 1.22% |
| 2026-05-11 | 13.71 | 14.13 | 13.71 | 13.95 | +1.82% | 0.49 | 1.06% |
| 2026-05-08 | 13.61 | 13.78 | 13.60 | 13.70 | +0.66% | 0.31 | 0.68% |
| 2026-05-07 | 13.65 | 13.73 | 13.56 | 13.61 | -0.58% | 0.29 | 0.62% |
| 2026-05-06 | 13.96 | 13.97 | 13.63 | 13.69 | -1.86% | 0.53 | 1.15% |
| 2026-04-30 | 13.96 | 14.14 | 13.86 | 13.95 | +0.14% | 0.36 | 0.77% |
| 2026-04-29 | 13.81 | 14.04 | 13.71 | 13.93 | +0.22% | 0.29 | 0.62% |
| 2026-04-28 | 13.95 | 14.18 | 13.86 | 13.90 | -0.86% | 0.34 | 0.72% |
| 2026-04-27 | 13.73 | 14.09 | 13.65 | 14.02 | +1.45% | 0.40 | 0.85% |
| 2026-04-24 | 13.80 | 13.89 | 13.46 | 13.82 | -0.43% | 0.42 | 0.91% |
| 2026-04-23 | 13.97 | 14.18 | 13.80 | 13.88 | -1.42% | 0.33 | 0.79% |