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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.35 | 16.45 | 16.22 | 16.35 | +0.06% | 0.43 | 0.88% |
| 2025-11-19 | 16.60 | 16.69 | 16.31 | 16.34 | -1.68% | 0.48 | 0.98% |
| 2025-11-18 | 16.79 | 17.11 | 16.53 | 16.62 | -1.36% | 0.82 | 1.63% |
| 2025-11-17 | 17.32 | 17.32 | 16.79 | 16.85 | -2.83% | 1.17 | 2.31% |
| 2025-11-14 | 16.90 | 17.39 | 16.85 | 17.34 | +2.12% | 1.97 | 3.82% |
| 2025-11-13 | 16.82 | 17.00 | 16.60 | 16.98 | +0.30% | 1.10 | 2.18% |
| 2025-11-12 | 16.65 | 17.11 | 16.63 | 16.93 | +1.93% | 1.23 | 2.44% |
| 2025-11-11 | 16.51 | 16.62 | 16.35 | 16.61 | +0.67% | 0.43 | 0.87% |
| 2025-11-10 | 16.33 | 16.50 | 16.24 | 16.50 | +0.98% | 0.43 | 0.87% |
| 2025-11-07 | 16.30 | 16.44 | 16.23 | 16.34 | +0.31% | 0.34 | 0.69% |
| 2025-11-06 | 16.30 | 16.35 | 16.18 | 16.29 | -0.06% | 0.26 | 0.54% |
| 2025-11-05 | 16.14 | 16.32 | 16.14 | 16.30 | +0.43% | 0.24 | 0.50% |
| 2025-11-04 | 16.30 | 16.38 | 16.18 | 16.23 | -0.92% | 0.30 | 0.62% |
| 2025-11-03 | 16.37 | 16.44 | 16.23 | 16.38 | +0.06% | 0.37 | 0.75% |
| 2025-10-31 | 16.02 | 16.39 | 16.02 | 16.37 | +2.18% | 0.56 | 1.15% |
| 2025-10-30 | 16.24 | 16.25 | 16.02 | 16.02 | -1.48% | 0.52 | 1.08% |
| 2025-10-29 | 16.43 | 16.44 | 16.07 | 16.26 | -1.57% | 0.57 | 1.16% |
| 2025-10-28 | 16.91 | 17.00 | 16.50 | 16.52 | -2.77% | 0.93 | 1.86% |
| 2025-10-27 | 17.00 | 17.15 | 16.80 | 16.99 | -0.88% | 0.97 | 1.91% |
| 2025-10-24 | 17.26 | 17.41 | 16.91 | 17.14 | +1.48% | 1.33 | 2.58% |