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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.87 | 16.95 | 16.49 | 16.56 | +0.30% | 2.84 | 5.51% |
| 2025-06-24 | 16.28 | 16.59 | 16.28 | 16.51 | +1.47% | 1.48 | 2.91% |
| 2025-06-23 | 15.99 | 16.29 | 15.98 | 16.27 | +1.12% | 1.24 | 2.48% |
| 2025-06-20 | 16.23 | 16.32 | 16.03 | 16.09 | -0.80% | 1.06 | 2.11% |
| 2025-06-19 | 16.63 | 16.71 | 16.16 | 16.22 | -2.23% | 1.51 | 2.97% |
| 2025-06-18 | 16.90 | 16.97 | 16.49 | 16.59 | -2.81% | 2.36 | 4.58% |
| 2025-06-17 | 17.77 | 18.04 | 16.93 | 17.07 | -3.39% | 3.35 | 6.24% |
| 2025-06-16 | 17.30 | 17.68 | 17.13 | 17.67 | +1.90% | 2.02 | 3.72% |
| 2025-06-13 | 17.82 | 18.15 | 17.32 | 17.34 | -3.23% | 3.24 | 5.96% |
| 2025-06-12 | 17.71 | 18.05 | 17.64 | 17.92 | +0.22% | 3.61 | 6.54% |
| 2025-06-11 | 17.82 | 18.12 | 17.47 | 17.88 | +0.11% | 3.93 | 7.13% |
| 2025-06-10 | 18.45 | 18.97 | 17.73 | 17.86 | -2.13% | 6.03 | 10.64% |
| 2025-06-09 | 18.07 | 18.76 | 17.84 | 18.25 | +1.11% | 6.89 | 12.13% |
| 2025-06-06 | 18.82 | 19.35 | 18.02 | 18.05 | -6.80% | 6.78 | 11.85% |
| 2025-06-05 | 19.49 | 20.06 | 18.45 | 19.37 | -3.34% | 9.06 | 15.26% |
| 2025-06-04 | 21.85 | 22.41 | 19.72 | 20.04 | -8.23% | 11.61 | 18.14% |
| 2025-06-03 | 21.33 | 22.65 | 21.16 | 21.83 | +6.01% | 12.93 | 18.91% |
| 2025-05-30 | 19.17 | 20.59 | 19.17 | 20.59 | +10.03% | 2.75 | 4.42% |
| 2025-05-29 | 16.72 | 18.72 | 16.69 | 18.72 | +10.01% | 5.07 | 9.24% |
| 2025-05-28 | 16.93 | 17.02 | 15.74 | 17.02 | +9.97% | 6.01 | 11.94% |