海森药业 (001367) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	20.65	21.80	1.83	9.16%	20.37	21.97	110099	23615	9.05%
2026-08-20	19.59	19.97	0.64	3.31%	19.59	20.20	25216	5036	2.07%
2026-08-19	19.87	19.33	-0.45	-2.28%	19.26	19.87	14586	2842	1.20%
2026-08-18	19.60	19.78	0.24	1.23%	19.38	19.95	21106	4165	1.74%
2026-08-17	19.60	19.54	0.17	0.88%	19.00	19.63	15597	3029	1.28%
2026-08-14	19.45	19.37	0.01	0.05%	19.12	19.70	14402	2798	1.18%
2026-08-13	19.54	19.36	-0.12	-0.62%	19.15	19.64	17912	3477	1.47%
2026-08-12	19.11	19.48	0.33	1.72%	19.11	19.70	14580	2835	1.20%
2026-08-11	19.30	19.15	0.03	0.16%	18.98	19.46	16013	3074	1.32%
2026-08-10	18.82	19.12	0.45	2.41%	18.61	19.33	21558	4120	1.77%
2026-08-07	18.22	18.67	0.44	2.41%	18.06	18.68	18623	3427	1.53%
2026-08-06	18.29	18.23	0.05	0.28%	17.96	18.33	12577	2288	1.03%
2026-08-05	18.30	18.18	-0.11	-0.60%	18.03	18.35	19232	3500	1.58%
2026-08-04	18.20	18.29	0.21	1.16%	17.99	18.42	15750	2876	1.29%
2026-08-03	17.89	18.08	0.38	2.15%	17.72	18.13	14409	2581	1.18%
2026-07-31	17.52	17.70	0.23	1.32%	17.52	17.91	12563	2220	1.03%
2026-07-30	17.87	17.47	-0.48	-2.67%	17.40	18.10	11826	2095	0.97%
2026-07-29	17.80	17.95	0.31	1.76%	17.58	18.05	11133	1990	0.92%
2026-07-28	17.61	17.64	0.14	0.80%	17.44	17.80	11774	2074	0.97%
2026-07-27	17.00	17.50	0.54	3.18%	16.78	17.59	13102	2279	1.08%
2026-07-24	17.60	16.96	-0.65	-3.69%	16.94	17.68	12444	2140	1.02%
2026-07-23	17.69	17.61	0.04	0.23%	17.18	17.71	16942	2950	1.39%
2026-07-22	17.45	17.57	0.12	0.69%	17.20	17.84	19660	3460	1.62%
2026-07-21	18.19	17.45	-0.70	-3.86%	16.90	18.20	25989	4517	2.14%
2026-07-20	18.90	18.15	-0.55	-2.94%	17.91	18.92	21213	3916	1.74%
2026-07-17	20.07	18.70	-1.42	-7.06%	18.57	20.07	30559	5848	2.51%
2026-07-16	19.30	20.12	0.56	2.86%	19.20	20.29	36135	7236	2.97%
2026-07-15	19.19	19.56	0.55	2.89%	18.90	19.75	27699	5400	2.28%
2026-07-14	18.92	19.01	0.06	0.32%	18.46	19.16	18230	3447	1.50%
2026-07-13	18.81	18.95	0.06	0.32%	18.70	19.39	17053	3231	1.40%
2026-07-10	18.57	18.89	0.39	2.11%	18.22	19.13	15189	2863	1.25%
2026-07-09	18.88	18.50	-0.30	-1.60%	18.27	19.10	14946	2773	1.23%
2026-07-08	19.00	18.80	-0.27	-1.42%	18.76	19.40	13053	2479	1.07%
2026-07-07	19.70	19.07	-0.83	-4.17%	19.01	20.09	26251	5078	2.16%
2026-07-06	20.27	19.90	-0.37	-1.83%	19.70	20.64	48481	9819	3.99%
2026-07-03	19.74	20.27	0.93	4.81%	19.34	21.27	64891	13179	5.33%
2026-07-02	18.93	19.34	0.45	2.38%	18.89	19.57	19528	3768	1.61%
2026-07-01	18.43	18.89	0.46	2.50%	18.08	19.17	18545	3468	1.52%
2026-06-30	19.14	18.43	-0.45	-2.38%	18.16	19.14	16037	2952	1.32%
2026-06-29	18.03	18.88	0.54	2.94%	17.77	19.09	22169	4129	1.82%
2026-06-26	18.88	18.34	-0.72	-3.78%	18.30	19.22	14449	2674	1.19%
2026-06-25	19.38	19.06	-0.39	-2.01%	18.67	19.44	18073	3423	1.49%
2026-06-24	20.25	19.45	-0.88	-4.33%	19.43	20.25	18182	3595	1.49%
2026-06-23	19.86	20.33	0.29	1.45%	19.86	20.85	25464	5180	2.09%
2026-06-22	20.29	20.04	-0.27	-1.33%	19.17	20.35	23682	4638	1.95%
2026-06-18	20.19	20.31	0.26	1.30%	19.80	20.46	15349	3104	1.26%
2026-06-17	20.82	20.05	-0.75	-3.61%	19.91	20.82	15287	3096	1.26%
2026-06-16	20.71	20.80	0.03	0.14%	20.35	21.04	16240	3373	1.34%
2026-06-15	20.18	20.77	0.59	2.92%	20.03	20.79	22385	4585	1.84%
2026-06-12	19.55	20.18	0.71	3.65%	19.38	20.38	24741	4920	2.03%
2026-06-11	20.41	19.47	-0.85	-4.18%	19.43	20.41	17662	3475	1.45%
2026-06-10	19.69	20.32	0.36	1.80%	19.65	20.44	28495	5729	2.34%
2026-06-09	19.30	19.96	1.02	5.39%	18.67	20.00	24933	4852	2.05%
2026-06-08	19.37	18.94	-0.54	-2.77%	18.60	19.51	15579	2960	1.28%
2026-06-05	19.58	19.48	-0.10	-0.51%	19.25	19.78	15978	3124	1.31%
2026-06-04	20.08	19.58	-0.53	-2.64%	19.40	20.09	12579	2470	1.03%
2026-06-03	20.38	20.11	-0.06	-0.30%	19.73	20.38	15281	3053	1.26%
2026-06-02	20.84	20.17	-0.56	-2.70%	20.03	20.84	18702	3787	1.54%
2026-06-01	20.88	20.73	0.03	0.14%	20.56	21.05	15749	3284	1.29%
2026-05-29	21.15	20.70	-0.15	-0.72%	20.57	21.30	15926	3320	1.31%
2026-05-28	21.13	20.85	-0.27	-1.28%	20.54	21.13	12857	2682	1.06%
2026-05-27	21.38	21.12	-0.24	-1.12%	20.81	21.38	14296	3002	1.18%
2026-05-26	21.75	21.36	-0.47	-2.15%	21.02	21.88	17861	3806	1.47%
2026-05-25	22.33	21.83	-0.45	-2.02%	21.33	22.48	18083	3946	1.49%
2026-05-22	22.30	22.28	0.11	0.50%	21.84	22.69	13750	3042	1.13%
2026-05-21	23.22	22.17	-1.06	-4.56%	22.06	23.27	16558	3755	1.36%
2026-05-20	23.30	23.23	0.00	0.00%	22.77	23.30	12664	2913	1.04%
2026-05-19	23.33	23.23	-0.10	-0.43%	22.98	23.51	12749	2958	1.05%
2026-05-18	23.42	23.33	-0.09	-0.38%	23.10	23.47	12707	2949	1.04%
2026-05-15	24.02	23.42	-0.69	-2.86%	23.23	24.11	22138	5221	1.82%
2026-05-14	23.86	24.11	0.24	1.01%	23.75	24.38	22748	5482	1.87%