华森制药 (002907) - 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
2026-07-09	13.20	14.36	1.31	10.04%	13.20	14.36	124707	17383	3.71%
2026-07-08	13.30	13.05	-0.19	-1.44%	13.00	13.55	43993	5808	1.31%
2026-07-07	13.55	13.24	-0.50	-3.64%	13.16	13.65	51983	6926	1.55%
2026-07-06	13.64	13.74	-0.03	-0.22%	13.48	13.95	52758	7269	1.57%
2026-07-03	14.09	13.77	-0.32	-2.27%	13.63	14.20	66433	9203	1.98%
2026-07-02	13.98	14.09	-0.03	-0.21%	13.82	14.35	92277	12994	2.75%
2026-07-01	13.13	14.12	0.85	6.41%	12.90	14.60	125741	17366	3.74%
2026-06-30	13.62	13.27	-0.57	-4.12%	13.03	13.70	88298	11676	2.63%
2026-06-29	12.89	13.84	0.94	7.29%	12.60	13.90	99896	13471	2.97%
2026-06-26	13.78	12.90	-0.66	-4.87%	12.86	13.78	55667	7319	1.66%
2026-06-25	13.50	13.56	-0.19	-1.38%	13.25	13.83	70855	9575	2.11%
2026-06-24	13.27	13.75	0.27	2.00%	13.13	13.80	103109	13944	3.07%
2026-06-23	13.02	13.48	0.39	2.98%	13.02	14.32	132616	18292	3.95%
2026-06-22	13.29	13.09	-0.21	-1.58%	13.00	13.66	137848	18341	4.10%
2026-06-18	12.07	13.30	1.21	10.01%	12.01	13.30	118190	15371	3.52%
2026-06-17	12.30	12.09	-0.23	-1.87%	11.90	12.37	51056	6176	1.52%
2026-06-16	11.88	12.32	0.42	3.53%	11.42	12.44	70332	8429	2.09%
2026-06-15	11.93	11.90	-0.04	-0.34%	11.71	12.08	23949	2843	0.71%
2026-06-12	11.69	11.94	0.25	2.14%	11.64	11.96	21319	2522	0.63%
2026-06-11	11.90	11.69	-0.27	-2.26%	11.60	11.97	20242	2368	0.60%
2026-06-10	11.80	11.96	0.08	0.67%	11.68	11.97	23714	2800	0.71%
2026-06-09	12.07	11.88	-0.16	-1.33%	11.77	12.13	23951	2854	0.71%
2026-06-08	12.12	12.04	0.00	0.00%	11.93	12.45	31470	3831	0.94%
2026-06-05	12.00	12.04	0.03	0.25%	11.98	12.20	15008	1814	0.45%
2026-06-04	12.15	12.01	-0.20	-1.64%	11.90	12.35	18453	2212	0.55%
2026-06-03	12.35	12.25	-0.17	-1.37%	12.12	12.40	16692	2040	0.50%
2026-06-02	12.54	12.42	-0.10	-0.80%	12.38	12.54	17927	2233	0.53%
2026-06-01	12.40	12.52	0.12	0.97%	12.27	12.55	19349	2407	0.58%
2026-05-29	12.23	12.40	0.17	1.39%	12.21	12.47	20380	2519	0.61%
2026-05-28	12.25	12.23	-0.01	-0.08%	12.00	12.26	17998	2189	0.54%
2026-05-27	12.40	12.24	-0.10	-0.81%	12.00	12.40	24030	2918	0.72%
2026-05-26	12.49	12.34	-0.20	-1.59%	12.22	12.54	19268	2376	0.57%
2026-05-25	12.69	12.54	-0.07	-0.56%	12.42	12.75	17157	2150	0.51%
2026-05-22	12.63	12.61	0.06	0.48%	12.41	12.73	16205	2032	0.48%
2026-05-21	12.80	12.55	-0.26	-2.03%	12.52	12.93	18918	2412	0.56%
2026-05-20	12.94	12.81	-0.14	-1.08%	12.72	12.94	15019	1920	0.45%
2026-05-19	12.85	12.95	0.08	0.62%	12.83	13.07	15946	2063	0.47%
2026-05-18	12.95	12.87	-0.16	-1.23%	12.73	13.01	29976	3847	0.89%
2026-05-15	13.07	13.03	-0.11	-0.84%	12.97	13.14	23405	3054	0.70%
2026-05-14	13.31	13.14	-0.18	-1.35%	13.09	13.31	26672	3511	0.79%
2026-05-13	13.49	13.32	-0.14	-1.04%	13.20	13.50	33023	4395	0.98%
2026-05-12	13.95	13.46	-0.49	-3.51%	13.46	13.95	40963	5571	1.22%
2026-05-11	13.71	13.95	0.25	1.82%	13.71	14.13	35481	4932	1.06%
2026-05-08	13.61	13.70	0.09	0.66%	13.60	13.78	22965	3148	0.68%
2026-05-07	13.65	13.61	-0.08	-0.58%	13.56	13.73	20986	2856	0.62%
2026-05-06	13.96	13.69	-0.26	-1.86%	13.63	13.97	38519	5284	1.15%
2026-04-30	13.96	13.95	0.02	0.14%	13.86	14.14	26013	3648	0.77%
2026-04-29	13.81	13.93	0.03	0.22%	13.71	14.04	20831	2903	0.62%
2026-04-28	13.95	13.90	-0.12	-0.86%	13.86	14.18	24111	3376	0.72%
2026-04-27	13.73	14.02	0.20	1.45%	13.65	14.09	28594	3978	0.85%
2026-04-24	13.80	13.82	-0.06	-0.43%	13.46	13.89	30392	4162	0.91%
2026-04-23	13.97	13.88	-0.20	-1.42%	13.80	14.18	23829	3309	0.79%
2026-04-22	13.81	14.08	0.22	1.59%	13.76	14.10	29576	4130	0.99%
2026-04-21	14.19	13.86	-0.30	-2.12%	13.77	14.26	43197	6024	1.44%
2026-04-20	14.22	14.16	-0.05	-0.35%	14.11	14.32	29834	4232	0.99%
2026-04-17	14.48	14.21	-0.31	-2.13%	14.06	14.52	48541	6903	1.62%
2026-04-16	14.40	14.52	0.10	0.69%	14.21	14.61	55467	7990	1.85%
2026-04-15	14.20	14.42	0.29	2.05%	14.08	14.55	64089	9225	2.14%
2026-04-14	14.26	14.13	-0.03	-0.21%	13.89	14.26	39784	5584	1.33%
2026-04-13	14.30	14.16	-0.01	-0.07%	14.11	14.52	50317	7201	1.68%
2026-04-10	14.18	14.17	-0.02	-0.14%	14.02	14.41	50545	7176	1.69%
2026-04-09	14.40	14.19	-0.26	-1.80%	14.12	15.10	75206	10921	2.51%
2026-04-08	14.67	14.45	-0.07	-0.48%	14.39	14.89	57588	8374	1.92%
2026-04-07	14.27	14.52	0.25	1.75%	13.88	14.78	52342	7554	1.75%
2026-04-03	14.53	14.27	-0.41	-2.79%	14.25	14.66	51171	7386	1.71%
2026-04-02	14.39	14.68	0.29	2.02%	14.38	14.81	75340	11042	2.51%
2026-04-01	14.31	14.39	0.16	1.12%	13.99	14.41	57142	8151	1.91%
2026-03-31	14.14	14.23	0.13	0.92%	14.10	14.50	56501	8060	1.88%