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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.04 | 15.47 | 14.04 | 15.47 | +9.98% | 1.34 | 2.87% |
| 2025-05-26 | 14.26 | 14.42 | 13.97 | 14.07 | -3.02% | 1.32 | 3.02% |
| 2025-05-23 | 14.17 | 15.12 | 14.14 | 14.51 | +3.77% | 2.35 | 5.14% |
| 2025-05-22 | 14.11 | 14.29 | 13.95 | 13.98 | -1.96% | 0.69 | 1.59% |
| 2025-05-21 | 14.14 | 14.44 | 14.10 | 14.26 | +0.77% | 0.95 | 2.14% |
| 2025-05-20 | 14.17 | 14.31 | 14.07 | 14.15 | +0.21% | 0.61 | 1.39% |
| 2025-05-19 | 14.13 | 14.17 | 13.95 | 14.12 | -0.49% | 0.63 | 1.46% |
| 2025-05-16 | 13.84 | 14.32 | 13.79 | 14.19 | +2.15% | 0.98 | 2.24% |
| 2025-05-15 | 13.64 | 13.99 | 13.57 | 13.89 | +1.68% | 0.85 | 1.99% |
| 2025-05-14 | 13.45 | 13.70 | 13.44 | 13.66 | -3.85% | 1.30 | 3.08% |
| 2025-05-13 | 14.29 | 14.35 | 14.16 | 14.21 | -0.42% | 0.94 | 2.13% |
| 2025-05-12 | 14.40 | 14.53 | 14.16 | 14.27 | -1.92% | 1.38 | 3.12% |
| 2025-05-09 | 14.08 | 15.45 | 14.04 | 14.55 | +2.53% | 2.36 | 5.19% |
| 2025-05-08 | 14.26 | 14.37 | 14.13 | 14.19 | -0.42% | 0.97 | 2.20% |
| 2025-05-07 | 14.13 | 14.54 | 13.99 | 14.25 | +1.06% | 1.72 | 3.89% |
| 2025-05-06 | 14.14 | 14.19 | 13.87 | 14.10 | +0.28% | 0.93 | 2.14% |