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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.98 | 15.29 | 14.87 | 15.08 | +1.14% | 0.28 | 0.61% |
| 2025-12-17 | 14.82 | 14.94 | 14.62 | 14.91 | +0.54% | 0.32 | 0.72% |
| 2025-12-16 | 15.20 | 15.23 | 14.80 | 14.83 | -2.50% | 0.34 | 0.75% |
| 2025-12-15 | 15.53 | 15.53 | 15.20 | 15.21 | -2.00% | 0.25 | 0.54% |
| 2025-12-12 | 15.38 | 15.56 | 15.18 | 15.52 | +0.91% | 0.33 | 0.72% |
| 2025-12-11 | 15.51 | 15.70 | 15.38 | 15.38 | -0.77% | 0.32 | 0.69% |
| 2025-12-10 | 15.45 | 15.53 | 15.20 | 15.50 | +0.32% | 0.30 | 0.65% |
| 2025-12-09 | 15.60 | 15.71 | 15.41 | 15.45 | -1.09% | 0.33 | 0.71% |
| 2025-12-08 | 15.71 | 15.79 | 15.60 | 15.62 | -0.45% | 0.33 | 0.69% |
| 2025-12-05 | 15.94 | 15.94 | 15.61 | 15.69 | -1.69% | 0.45 | 0.96% |
| 2025-12-04 | 16.14 | 16.14 | 15.75 | 15.96 | -0.75% | 0.31 | 0.66% |
| 2025-12-03 | 16.22 | 16.32 | 15.99 | 16.08 | -0.86% | 0.35 | 0.73% |
| 2025-12-02 | 16.28 | 16.28 | 16.08 | 16.22 | -0.43% | 0.32 | 0.67% |
| 2025-12-01 | 16.20 | 16.35 | 16.17 | 16.29 | +0.56% | 0.28 | 0.57% |
| 2025-11-28 | 16.35 | 16.35 | 16.13 | 16.20 | -1.04% | 0.32 | 0.66% |
| 2025-11-27 | 16.32 | 16.38 | 16.16 | 16.37 | +0.37% | 0.36 | 0.74% |
| 2025-11-26 | 16.39 | 16.68 | 16.31 | 16.31 | -0.37% | 0.52 | 1.06% |
| 2025-11-25 | 16.13 | 16.42 | 16.02 | 16.37 | +1.74% | 0.47 | 0.95% |
| 2025-11-24 | 15.84 | 16.17 | 15.84 | 16.09 | +1.84% | 0.36 | 0.74% |
| 2025-11-21 | 16.28 | 16.44 | 15.80 | 15.80 | -3.36% | 0.62 | 1.29% |