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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.19 | 13.33 | 13.12 | 13.28 | +3.11% | 0.47 | 1.17% |
| 2026-03-23 | 13.44 | 13.44 | 12.84 | 12.88 | -4.94% | 0.37 | 0.94% |
| 2026-03-20 | 13.80 | 13.94 | 13.51 | 13.55 | -2.02% | 0.24 | 0.58% |
| 2026-03-19 | 14.12 | 14.13 | 13.80 | 13.83 | -2.33% | 0.29 | 0.70% |
| 2026-03-18 | 14.09 | 14.19 | 13.94 | 14.16 | 0.00% | 0.24 | 0.58% |
| 2026-03-17 | 14.15 | 14.32 | 14.09 | 14.16 | +0.07% | 0.28 | 0.66% |
| 2026-03-16 | 14.10 | 14.17 | 14.03 | 14.15 | +0.35% | 0.20 | 0.48% |
| 2026-03-13 | 13.94 | 14.15 | 13.91 | 14.10 | +1.00% | 0.24 | 0.57% |
| 2026-03-12 | 14.09 | 14.16 | 13.95 | 13.96 | -0.92% | 0.17 | 0.40% |
| 2026-03-11 | 14.26 | 14.26 | 14.05 | 14.09 | -1.19% | 0.21 | 0.50% |
| 2026-03-10 | 14.20 | 14.29 | 14.15 | 14.26 | +0.85% | 0.17 | 0.40% |
| 2026-03-09 | 14.02 | 14.15 | 13.94 | 14.14 | +0.14% | 0.18 | 0.43% |
| 2026-03-06 | 13.93 | 14.15 | 13.90 | 14.12 | +0.93% | 0.23 | 0.54% |
| 2026-03-05 | 14.05 | 14.10 | 13.94 | 13.99 | +0.58% | 0.23 | 0.56% |
| 2026-03-04 | 14.05 | 14.09 | 13.84 | 13.91 | -1.21% | 0.21 | 0.50% |
| 2026-03-03 | 14.40 | 14.52 | 14.08 | 14.08 | -2.70% | 0.36 | 0.83% |
| 2026-03-02 | 14.82 | 14.82 | 14.40 | 14.47 | -2.82% | 0.49 | 1.13% |
| 2026-02-27 | 14.93 | 14.93 | 14.79 | 14.89 | -0.33% | 0.18 | 0.41% |
| 2026-02-26 | 14.77 | 14.94 | 14.76 | 14.94 | +0.81% | 0.37 | 0.84% |
| 2026-02-25 | 14.71 | 14.83 | 14.71 | 14.82 | +0.75% | 0.22 | 0.50% |