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
2026-03-20	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%
2026-02-04	14.80	14.91	0.05	0.34%	14.74	14.92	15421	2292	0.51%
2026-02-03	14.80	14.86	0.05	0.34%	14.77	14.93	15017	2225	0.50%
2026-02-02	14.80	14.81	-0.06	-0.40%	14.80	14.90	17896	2655	0.60%
2026-01-30	14.90	14.87	-0.05	-0.34%	14.82	15.04	20296	3025	0.68%
2026-01-29	15.10	14.92	-0.21	-1.39%	14.87	15.10	29881	4463	1.00%
2026-01-28	15.08	15.13	-0.06	-0.39%	15.08	15.19	17664	2668	0.59%
2026-01-27	15.54	15.19	-0.38	-2.44%	15.01	15.54	45983	6977	1.53%
2026-01-26	15.33	15.57	0.25	1.63%	15.17	15.61	67294	10366	2.24%
2026-01-23	15.33	15.32	0.06	0.39%	15.26	15.34	26797	4096	0.89%
2026-01-22	15.18	15.26	0.11	0.73%	15.15	15.50	27329	4177	0.91%
2026-01-21	15.23	15.15	-0.02	-0.13%	15.08	15.23	15621	2366	0.52%
2026-01-20	15.18	15.17	0.01	0.07%	15.08	15.24	21461	3249	0.72%
2026-01-19	15.06	15.16	0.09	0.60%	14.98	15.16	28071	4236	0.94%
2026-01-16	15.45	15.07	-0.35	-2.27%	15.05	15.49	56138	8528	1.87%
2026-01-15	15.64	15.42	-0.23	-1.47%	15.41	15.70	33895	5257	1.13%
2026-01-14	15.75	15.65	-0.26	-1.63%	15.50	15.93	93396	14677	3.11%
2026-01-13	15.41	15.91	0.52	3.38%	15.39	16.12	119659	18971	3.99%
2026-01-12	15.53	15.39	-0.01	-0.06%	15.30	15.55	43711	6720	1.46%
2026-01-09	15.33	15.40	0.08	0.52%	15.21	15.40	36355	5567	1.21%
2026-01-08	15.29	15.32	0.04	0.26%	15.25	15.37	28525	4368	0.95%
2026-01-07	15.18	15.28	0.08	0.53%	15.17	15.33	29952	4570	1.00%
2026-01-06	15.18	15.20	0.02	0.13%	15.10	15.27	30787	4670	1.03%
2026-01-05	14.82	15.18	0.37	2.50%	14.79	15.79	45890	6957	1.53%
2025-12-31	15.00	14.81	-0.15	-1.00%	14.80	15.01	21020	3126	0.70%
2025-12-30	15.14	14.96	-0.08	-0.53%	14.93	15.16	20748	3107	0.69%
2025-12-29	15.13	15.04	-0.19	-1.25%	15.03	15.20	20078	3025	0.67%
2025-12-26	15.45	15.23	-0.34	-2.18%	15.12	15.45	44033	6714	1.47%
2025-12-25	15.03	15.57	0.60	4.01%	14.93	15.90	62123	9615	2.07%
2025-12-24	15.00	14.97	-0.02	-0.13%	14.91	15.06	18588	2783	0.62%
2025-12-23	15.16	14.99	-0.16	-1.06%	14.96	15.24	13722	2064	0.46%
2025-12-22	15.26	15.15	-0.06	-0.39%	14.86	15.26	15525	2356	0.52%
2025-12-19	15.07	15.21	0.13	0.86%	15.03	15.22	14073	2133	0.47%
2025-12-18	14.98	15.08	0.17	1.14%	14.87	15.29	18248	2755	0.61%
2025-12-17	14.82	14.91	0.08	0.54%	14.62	14.94	21561	3182	0.72%
2025-12-16	15.20	14.83	-0.38	-2.50%	14.80	15.23	22496	3362	0.75%
2025-12-15	15.53	15.21	-0.31	-2.00%	15.20	15.53	16203	2484	0.54%
2025-12-12	15.38	15.52	0.14	0.91%	15.18	15.56	21636	3331	0.72%