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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.32 | 17.35 | 17.18 | 17.21 | -0.92% | 0.51 | 0.99% |
| 2025-09-16 | 17.10 | 17.40 | 17.08 | 17.37 | +1.22% | 0.71 | 1.37% |
| 2025-09-15 | 17.24 | 17.34 | 17.15 | 17.16 | -1.04% | 0.46 | 0.90% |
| 2025-09-12 | 17.24 | 17.46 | 17.08 | 17.34 | +0.52% | 0.95 | 1.84% |
| 2025-09-11 | 17.10 | 17.26 | 16.80 | 17.25 | +0.58% | 0.75 | 1.48% |
| 2025-09-10 | 17.16 | 17.36 | 17.09 | 17.15 | -0.35% | 0.47 | 0.91% |
| 2025-09-09 | 17.58 | 17.58 | 17.14 | 17.21 | -1.94% | 0.81 | 1.56% |
| 2025-09-08 | 17.07 | 17.55 | 17.07 | 17.55 | +2.33% | 0.92 | 1.75% |
| 2025-09-05 | 16.99 | 17.15 | 16.71 | 17.15 | +1.06% | 0.72 | 1.41% |
| 2025-09-04 | 17.07 | 17.25 | 16.73 | 16.97 | -0.35% | 0.71 | 1.38% |
| 2025-09-03 | 17.35 | 17.47 | 16.97 | 17.03 | -1.67% | 0.68 | 1.31% |
| 2025-09-02 | 17.62 | 17.64 | 17.27 | 17.32 | -2.09% | 0.86 | 1.65% |
| 2025-09-01 | 17.24 | 17.70 | 17.17 | 17.69 | +2.61% | 1.27 | 2.41% |
| 2025-08-29 | 17.19 | 17.42 | 17.15 | 17.24 | 0.00% | 0.91 | 1.76% |
| 2025-08-28 | 17.54 | 17.69 | 16.78 | 17.24 | -1.88% | 1.74 | 3.36% |
| 2025-08-27 | 18.13 | 18.24 | 17.55 | 17.57 | -3.19% | 1.94 | 3.60% |
| 2025-08-26 | 18.28 | 18.32 | 18.14 | 18.15 | -1.20% | 1.54 | 2.82% |
| 2025-08-25 | 18.45 | 18.48 | 18.12 | 18.37 | -0.38% | 1.84 | 3.33% |
| 2025-08-22 | 18.64 | 18.70 | 18.32 | 18.44 | -1.02% | 1.77 | 3.20% |
| 2025-08-21 | 18.57 | 18.75 | 18.41 | 18.63 | +0.11% | 1.93 | 3.45% |