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
2026-05-15	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%
2026-03-30	13.62	14.10	0.35	2.55%	13.62	14.34	74116	10493	2.47%
2026-03-27	13.15	13.75	0.57	4.32%	13.09	13.78	53946	7349	1.80%
2026-03-26	13.28	13.18	-0.11	-0.83%	13.12	13.60	30435	4061	1.01%
2026-03-25	13.39	13.29	0.01	0.08%	13.19	13.39	21019	2790	0.70%
2026-03-24	13.19	13.28	0.40	3.11%	13.12	13.33	35101	4654	1.17%
2026-03-23	13.44	12.88	-0.67	-4.94%	12.84	13.44	28296	3703	0.94%
2026-03-20	13.80	13.55	-0.28	-2.02%	13.51	13.94	17311	2370	0.58%
2026-03-19	14.12	13.83	-0.33	-2.33%	13.80	14.13	21083	2933	0.70%
2026-03-18	14.09	14.16	0.00	0.00%	13.94	14.19	17262	2426	0.58%
2026-03-17	14.15	14.16	0.01	0.07%	14.09	14.32	19849	2820	0.66%
2026-03-16	14.10	14.15	0.05	0.35%	14.03	14.17	14416	2034	0.48%
2026-03-13	13.94	14.10	0.14	1.00%	13.91	14.15	17122	2410	0.57%
2026-03-12	14.09	13.96	-0.13	-0.92%	13.95	14.16	11872	1663	0.40%
2026-03-11	14.26	14.09	-0.17	-1.19%	14.05	14.26	14934	2109	0.50%
2026-03-10	14.20	14.26	0.12	0.85%	14.15	14.29	11976	1703	0.40%
2026-03-09	14.02	14.14	0.02	0.14%	13.94	14.15	12986	1823	0.43%
2026-03-06	13.93	14.12	0.13	0.93%	13.90	14.15	16181	2280	0.54%
2026-03-05	14.05	13.99	0.08	0.58%	13.94	14.10	16736	2343	0.56%
2026-03-04	14.05	13.91	-0.17	-1.21%	13.84	14.09	14863	2071	0.50%
2026-03-03	14.40	14.08	-0.39	-2.70%	14.08	14.52	25039	3562	0.83%
2026-03-02	14.82	14.47	-0.42	-2.82%	14.40	14.82	33776	4908	1.13%
2026-02-27	14.93	14.89	-0.05	-0.33%	14.79	14.93	12328	1832	0.41%
2026-02-26	14.77	14.94	0.12	0.81%	14.76	14.94	25070	3726	0.84%
2026-02-25	14.71	14.82	0.11	0.75%	14.71	14.83	15044	2225	0.50%
2026-02-24	14.80	14.71	0.06	0.41%	14.66	14.80	11458	1684	0.38%
2026-02-13	14.73	14.65	-0.03	-0.20%	14.63	14.77	14296	2101	0.48%
2026-02-12	14.92	14.68	-0.25	-1.67%	14.64	14.92	28307	4170	0.94%
2026-02-11	15.02	14.93	-0.18	-1.19%	14.88	15.10	31795	4758	1.06%
2026-02-10	15.08	15.11	0.01	0.07%	15.01	15.21	25091	3799	0.84%
2026-02-09	14.90	15.10	-0.12	-0.79%	14.90	15.19	44817	6741	1.49%
2026-02-06	15.55	15.22	0.20	1.33%	15.22	15.80	71581	11130	2.39%
2026-02-05	14.87	15.02	0.11	0.74%	14.87	15.16	23552	3541	0.79%