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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.80 | 14.80 | 14.66 | 14.71 | +0.41% | 0.17 | 0.38% |
| 2026-02-13 | 14.73 | 14.77 | 14.63 | 14.65 | -0.20% | 0.21 | 0.48% |
| 2026-02-12 | 14.92 | 14.92 | 14.64 | 14.68 | -1.67% | 0.42 | 0.94% |
| 2026-02-11 | 15.02 | 15.10 | 14.88 | 14.93 | -1.19% | 0.48 | 1.06% |
| 2026-02-10 | 15.08 | 15.21 | 15.01 | 15.11 | +0.07% | 0.38 | 0.84% |
| 2026-02-09 | 14.90 | 15.19 | 14.90 | 15.10 | -0.79% | 0.67 | 1.49% |
| 2026-02-06 | 15.55 | 15.80 | 15.22 | 15.22 | +1.33% | 1.11 | 2.39% |
| 2026-02-05 | 14.87 | 15.16 | 14.87 | 15.02 | +0.74% | 0.35 | 0.79% |
| 2026-02-04 | 14.80 | 14.92 | 14.74 | 14.91 | +0.34% | 0.23 | 0.51% |
| 2026-02-03 | 14.80 | 14.93 | 14.77 | 14.86 | +0.34% | 0.22 | 0.50% |
| 2026-02-02 | 14.80 | 14.90 | 14.80 | 14.81 | -0.40% | 0.27 | 0.60% |
| 2026-01-30 | 14.90 | 15.04 | 14.82 | 14.87 | -0.34% | 0.30 | 0.68% |
| 2026-01-29 | 15.10 | 15.10 | 14.87 | 14.92 | -1.39% | 0.45 | 1.00% |
| 2026-01-28 | 15.08 | 15.19 | 15.08 | 15.13 | -0.40% | 0.27 | 0.59% |
| 2026-01-27 | 15.54 | 15.54 | 15.01 | 15.19 | -2.44% | 0.70 | 1.53% |
| 2026-01-26 | 15.33 | 15.61 | 15.17 | 15.57 | +1.63% | 1.04 | 2.24% |
| 2026-01-23 | 15.33 | 15.34 | 15.26 | 15.32 | +0.39% | 0.41 | 0.89% |
| 2026-01-22 | 15.18 | 15.50 | 15.15 | 15.26 | +0.73% | 0.42 | 0.91% |
| 2026-01-21 | 15.23 | 15.23 | 15.08 | 15.15 | -0.13% | 0.24 | 0.52% |
| 2026-01-20 | 15.18 | 15.24 | 15.08 | 15.17 | +0.07% | 0.32 | 0.72% |