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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.07 | 17.18 | 16.52 | 16.89 | -1.17% | 1.01 | 2.00% |
| 2025-10-22 | 16.80 | 17.28 | 16.71 | 17.09 | +0.18% | 1.08 | 2.11% |
| 2025-10-21 | 17.30 | 17.30 | 16.80 | 17.06 | +1.73% | 1.57 | 3.07% |
| 2025-10-20 | 16.61 | 16.78 | 16.45 | 16.77 | +0.42% | 0.57 | 1.15% |
| 2025-10-17 | 16.84 | 16.87 | 16.42 | 16.70 | -0.83% | 0.64 | 1.28% |
| 2025-10-16 | 16.88 | 16.92 | 16.59 | 16.84 | +0.48% | 0.92 | 1.82% |
| 2025-10-15 | 16.10 | 16.76 | 15.90 | 16.76 | +2.44% | 1.01 | 2.05% |
| 2025-10-14 | 16.30 | 16.39 | 16.22 | 16.36 | +0.68% | 0.48 | 0.99% |
| 2025-10-13 | 16.06 | 16.25 | 15.71 | 16.25 | -1.16% | 0.52 | 1.07% |
| 2025-10-10 | 16.16 | 16.50 | 16.16 | 16.44 | +1.23% | 0.58 | 1.17% |
| 2025-10-09 | 16.24 | 16.34 | 16.08 | 16.24 | -0.49% | 0.59 | 1.21% |
| 2025-09-30 | 16.27 | 16.36 | 16.16 | 16.32 | +0.87% | 0.34 | 0.69% |
| 2025-09-29 | 16.26 | 16.30 | 16.04 | 16.18 | -0.68% | 0.49 | 1.01% |
| 2025-09-26 | 16.52 | 16.52 | 16.29 | 16.29 | -2.04% | 0.41 | 0.84% |
| 2025-09-25 | 16.53 | 16.79 | 16.44 | 16.63 | +0.60% | 0.55 | 1.11% |
| 2025-09-24 | 16.35 | 16.67 | 16.19 | 16.53 | +0.98% | 0.58 | 1.18% |
| 2025-09-23 | 16.71 | 16.71 | 16.03 | 16.37 | -1.92% | 0.66 | 1.34% |
| 2025-09-22 | 16.73 | 16.94 | 16.60 | 16.69 | -0.24% | 0.41 | 0.81% |
| 2025-09-19 | 16.90 | 17.02 | 16.72 | 16.73 | -1.70% | 0.49 | 0.98% |
| 2025-09-18 | 17.18 | 17.23 | 16.87 | 17.02 | -1.10% | 0.71 | 1.38% |