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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.97 | 18.97 | 18.35 | 18.61 | -2.31% | 2.91 | 5.08% |
| 2025-08-19 | 18.14 | 19.29 | 18.08 | 19.05 | +5.07% | 5.07 | 8.72% |
| 2025-08-18 | 17.91 | 18.32 | 17.83 | 18.13 | +1.23% | 2.10 | 3.75% |
| 2025-08-15 | 17.84 | 17.91 | 17.67 | 17.91 | 0.00% | 1.38 | 2.50% |
| 2025-08-14 | 17.99 | 18.15 | 17.77 | 17.91 | -0.39% | 2.00 | 3.61% |
| 2025-08-13 | 17.87 | 18.08 | 17.68 | 17.98 | +0.06% | 2.16 | 3.90% |
| 2025-08-12 | 18.07 | 18.34 | 17.87 | 17.97 | -0.33% | 2.13 | 3.80% |
| 2025-08-11 | 17.80 | 18.07 | 17.67 | 18.03 | +0.67% | 2.05 | 3.69% |
| 2025-08-08 | 17.71 | 18.00 | 17.53 | 17.91 | +0.50% | 2.47 | 4.49% |
| 2025-08-07 | 17.97 | 18.12 | 17.68 | 17.82 | -1.11% | 2.72 | 4.92% |
| 2025-08-06 | 18.50 | 18.67 | 17.97 | 18.02 | -3.53% | 4.49 | 7.98% |
| 2025-08-05 | 19.67 | 19.72 | 18.37 | 18.68 | -6.45% | 5.93 | 10.22% |
| 2025-08-04 | 20.72 | 21.48 | 19.44 | 19.97 | -3.57% | 7.87 | 12.63% |
| 2025-08-01 | 19.25 | 20.70 | 19.09 | 20.70 | +10.03% | 7.64 | 12.37% |
| 2025-07-31 | 18.07 | 19.27 | 17.85 | 18.82 | +3.46% | 5.78 | 9.96% |
| 2025-07-30 | 17.98 | 18.79 | 17.81 | 18.19 | -1.57% | 5.06 | 8.97% |
| 2025-07-29 | 17.34 | 18.95 | 17.22 | 18.48 | +6.50% | 6.87 | 12.25% |
| 2025-07-28 | 17.16 | 17.64 | 17.16 | 17.35 | +0.29% | 2.04 | 3.80% |
| 2025-07-25 | 17.12 | 17.83 | 16.98 | 17.30 | +1.34% | 4.10 | 7.58% |
| 2025-07-24 | 16.77 | 17.20 | 16.77 | 17.07 | +1.66% | 1.61 | 3.07% |