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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.81 | 14.10 | 13.76 | 14.08 | +1.59% | 0.41 | 0.99% |
| 2026-04-21 | 14.19 | 14.26 | 13.77 | 13.86 | -2.12% | 0.60 | 1.44% |
| 2026-04-20 | 14.22 | 14.32 | 14.11 | 14.16 | -0.35% | 0.42 | 0.99% |
| 2026-04-17 | 14.48 | 14.52 | 14.06 | 14.21 | -2.13% | 0.69 | 1.62% |
| 2026-04-16 | 14.40 | 14.61 | 14.21 | 14.52 | +0.69% | 0.80 | 1.85% |
| 2026-04-15 | 14.20 | 14.55 | 14.08 | 14.42 | +2.05% | 0.92 | 2.14% |
| 2026-04-14 | 14.26 | 14.26 | 13.89 | 14.13 | -0.21% | 0.56 | 1.33% |
| 2026-04-13 | 14.30 | 14.52 | 14.11 | 14.16 | -0.07% | 0.72 | 1.68% |
| 2026-04-10 | 14.18 | 14.41 | 14.02 | 14.17 | -0.14% | 0.72 | 1.69% |
| 2026-04-09 | 14.40 | 15.10 | 14.12 | 14.19 | -1.80% | 1.09 | 2.51% |
| 2026-04-08 | 14.67 | 14.89 | 14.39 | 14.45 | -0.48% | 0.84 | 1.92% |
| 2026-04-07 | 14.27 | 14.78 | 13.88 | 14.52 | +1.75% | 0.76 | 1.75% |
| 2026-04-03 | 14.53 | 14.66 | 14.25 | 14.27 | -2.79% | 0.74 | 1.71% |
| 2026-04-02 | 14.39 | 14.81 | 14.38 | 14.68 | +2.02% | 1.10 | 2.51% |
| 2026-04-01 | 14.31 | 14.41 | 13.99 | 14.39 | +1.12% | 0.82 | 1.91% |
| 2026-03-31 | 14.14 | 14.50 | 14.10 | 14.23 | +0.92% | 0.81 | 1.88% |
| 2026-03-30 | 13.62 | 14.34 | 13.62 | 14.10 | +2.55% | 1.05 | 2.47% |
| 2026-03-27 | 13.15 | 13.78 | 13.09 | 13.75 | +4.32% | 0.73 | 1.80% |
| 2026-03-26 | 13.28 | 13.60 | 13.12 | 13.18 | -0.83% | 0.41 | 1.01% |
| 2026-03-25 | 13.39 | 13.39 | 13.19 | 13.29 | +0.08% | 0.28 | 0.70% |