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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.98 | 17.15 | 16.74 | 16.79 | -1.52% | 1.63 | 3.11% |
| 2025-07-22 | 17.19 | 17.37 | 17.04 | 17.05 | -1.10% | 1.85 | 3.48% |
| 2025-07-21 | 17.19 | 17.33 | 17.07 | 17.24 | -0.52% | 1.69 | 3.17% |
| 2025-07-18 | 17.23 | 17.36 | 16.95 | 17.33 | -0.23% | 2.31 | 4.35% |
| 2025-07-17 | 17.27 | 17.45 | 17.13 | 17.37 | +1.16% | 3.77 | 7.03% |
| 2025-07-16 | 16.50 | 17.17 | 16.43 | 17.17 | +3.86% | 2.73 | 5.21% |
| 2025-07-15 | 16.99 | 17.00 | 16.32 | 16.53 | -2.24% | 1.43 | 2.80% |
| 2025-07-14 | 16.82 | 16.97 | 16.64 | 16.91 | +0.53% | 1.36 | 2.61% |
| 2025-07-11 | 16.62 | 16.89 | 16.51 | 16.82 | +1.32% | 1.73 | 3.33% |
| 2025-07-10 | 16.47 | 16.80 | 16.36 | 16.60 | +0.79% | 1.26 | 2.44% |
| 2025-07-09 | 16.63 | 16.75 | 16.42 | 16.47 | -1.32% | 1.34 | 2.61% |
| 2025-07-08 | 16.58 | 16.97 | 16.48 | 16.69 | +0.60% | 1.66 | 3.19% |
| 2025-07-07 | 16.77 | 16.93 | 16.54 | 16.59 | -0.78% | 1.33 | 2.58% |
| 2025-07-04 | 16.88 | 17.00 | 16.62 | 16.72 | -0.95% | 1.87 | 3.62% |
| 2025-07-03 | 17.17 | 17.17 | 16.73 | 16.88 | +1.87% | 2.77 | 5.28% |
| 2025-07-02 | 16.86 | 17.10 | 16.43 | 16.57 | -1.89% | 2.12 | 4.09% |
| 2025-07-01 | 16.71 | 17.01 | 16.50 | 16.89 | +1.62% | 3.10 | 5.96% |
| 2025-06-30 | 16.47 | 16.62 | 16.24 | 16.62 | +1.15% | 1.24 | 2.44% |
| 2025-06-27 | 16.29 | 16.52 | 16.24 | 16.43 | +0.30% | 1.20 | 2.38% |
| 2025-06-26 | 16.43 | 16.45 | 16.09 | 16.38 | -1.08% | 1.74 | 3.44% |