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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.06 | 15.16 | 14.98 | 15.16 | +0.60% | 0.42 | 0.94% |
| 2026-01-16 | 15.45 | 15.49 | 15.05 | 15.07 | -2.27% | 0.85 | 1.87% |
| 2026-01-15 | 15.64 | 15.70 | 15.41 | 15.42 | -1.47% | 0.53 | 1.13% |
| 2026-01-14 | 15.75 | 15.93 | 15.50 | 15.65 | -1.63% | 1.47 | 3.11% |
| 2026-01-13 | 15.41 | 16.12 | 15.39 | 15.91 | +3.38% | 1.90 | 3.99% |
| 2026-01-12 | 15.53 | 15.55 | 15.30 | 15.39 | -0.06% | 0.67 | 1.46% |
| 2026-01-09 | 15.33 | 15.40 | 15.21 | 15.40 | +0.52% | 0.56 | 1.21% |
| 2026-01-08 | 15.29 | 15.37 | 15.25 | 15.32 | +0.26% | 0.44 | 0.95% |
| 2026-01-07 | 15.18 | 15.33 | 15.17 | 15.28 | +0.53% | 0.46 | 1.00% |
| 2026-01-06 | 15.18 | 15.27 | 15.10 | 15.20 | +0.13% | 0.47 | 1.03% |
| 2026-01-05 | 14.82 | 15.79 | 14.79 | 15.18 | +2.50% | 0.70 | 1.53% |
| 2025-12-31 | 15.00 | 15.01 | 14.80 | 14.81 | -1.00% | 0.31 | 0.70% |
| 2025-12-30 | 15.14 | 15.16 | 14.93 | 14.96 | -0.53% | 0.31 | 0.69% |
| 2025-12-29 | 15.13 | 15.20 | 15.03 | 15.04 | -1.25% | 0.30 | 0.67% |
| 2025-12-26 | 15.45 | 15.45 | 15.12 | 15.23 | -2.18% | 0.67 | 1.47% |
| 2025-12-25 | 15.03 | 15.90 | 14.93 | 15.57 | +4.01% | 0.96 | 2.07% |
| 2025-12-24 | 15.00 | 15.06 | 14.91 | 14.97 | -0.13% | 0.28 | 0.62% |
| 2025-12-23 | 15.16 | 15.24 | 14.96 | 14.99 | -1.06% | 0.21 | 0.46% |
| 2025-12-22 | 15.26 | 15.26 | 14.86 | 15.15 | -0.39% | 0.24 | 0.52% |
| 2025-12-19 | 15.07 | 15.22 | 15.03 | 15.21 | +0.86% | 0.21 | 0.47% |