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
2025-04-03	13.87	14.10	0.14	1.00%	13.81	14.33	67769	9551	2.19%
2025-04-02	13.99	13.96	-0.04	-0.29%	13.86	14.14	67063	9375	2.17%
2025-04-01	13.42	14.00	0.69	5.18%	13.39	14.23	153781	21517	4.98%
2025-03-31	13.36	13.31	-0.27	-1.99%	13.17	13.77	80267	10777	2.60%
2025-03-28	13.55	13.58	0.00	0.00%	13.36	14.21	109716	15081	3.55%
2025-03-27	13.46	13.58	0.09	0.67%	13.35	13.75	93301	12626	3.02%
2025-03-26	13.65	13.49	-0.17	-1.24%	13.42	13.73	90265	12208	2.92%
2025-03-25	14.05	13.66	-0.47	-3.33%	13.34	14.14	148412	20226	4.80%
2025-03-24	14.69	14.13	-0.26	-1.81%	13.83	15.28	272739	40016	8.83%
2025-03-21	14.39	14.39	1.31	10.02%	14.39	14.39	90885	13078	2.94%
2025-03-20	13.01	13.08	0.04	0.31%	12.93	13.12	30865	4017	1.00%
2025-03-19	12.94	13.04	0.08	0.62%	12.89	13.15	33891	4427	1.10%
2025-03-18	12.89	12.96	0.07	0.54%	12.84	12.97	23219	3002	0.75%
2025-03-17	12.95	12.89	-0.01	-0.08%	12.82	13.02	25740	3316	0.83%
2025-03-14	12.72	12.90	0.17	1.34%	12.70	12.90	35268	4529	1.14%
2025-03-13	12.75	12.73	-0.02	-0.16%	12.57	12.80	23230	2948	0.75%
2025-03-12	12.80	12.75	-0.04	-0.31%	12.71	12.94	25804	3295	0.84%
2025-03-11	12.85	12.79	-0.06	-0.47%	12.68	12.85	27886	3555	0.90%
2025-03-10	12.59	12.85	0.36	2.88%	12.56	12.92	48151	6149	1.56%
2025-03-07	12.56	12.49	-0.11	-0.87%	12.45	12.58	18338	2291	0.59%
2025-03-06	12.56	12.60	0.05	0.40%	12.47	12.62	18327	2301	0.59%
2025-03-05	12.70	12.55	-0.13	-1.03%	12.44	12.75	22749	2846	0.74%
2025-03-04	12.60	12.68	0.08	0.63%	12.46	12.70	15442	1947	0.50%
2025-03-03	12.52	12.60	0.15	1.20%	12.42	12.72	28094	3550	0.91%
2025-02-28	12.67	12.45	-0.22	-1.74%	12.42	13.00	36536	4629	1.18%
2025-02-27	12.64	12.67	0.01	0.08%	12.48	12.71	22610	2850	0.73%
2025-02-26	12.59	12.66	0.07	0.56%	12.54	12.69	18325	2311	0.59%
2025-02-25	12.69	12.59	-0.15	-1.18%	12.56	12.75	20087	2538	0.65%
2025-02-24	12.79	12.74	-0.04	-0.31%	12.65	12.84	24282	3093	0.79%
2025-02-21	12.80	12.78	-0.03	-0.23%	12.63	12.91	25415	3230	0.82%
2025-02-20	12.67	12.81	0.16	1.26%	12.66	12.96	23090	2960	0.75%
2025-02-19	12.62	12.65	0.03	0.24%	12.50	12.67	19494	2455	0.63%
2025-02-18	12.92	12.62	-0.30	-2.32%	12.57	12.99	26591	3393	0.86%
2025-02-17	12.98	12.92	0.04	0.31%	12.84	13.06	32038	4153	1.04%
2025-02-14	12.66	12.88	0.16	1.26%	12.66	12.95	28586	3675	0.93%
2025-02-13	12.80	12.72	-0.11	-0.86%	12.69	12.85	18641	2376	0.60%
2025-02-12	12.87	12.83	-0.05	-0.39%	12.72	12.90	21349	2734	0.69%
2025-02-11	12.96	12.88	-0.08	-0.62%	12.75	13.00	20833	2674	0.67%
2025-02-10	12.65	12.96	0.31	2.45%	12.65	12.96	38391	4933	1.24%
2025-02-07	12.68	12.65	-0.03	-0.24%	12.54	12.79	39480	5005	1.28%
2025-02-06	12.56	12.68	0.10	0.79%	12.43	12.73	29370	3697	0.95%
2025-02-05	12.40	12.58	0.30	2.44%	12.35	12.58	25714	3202	0.83%
2025-01-27	12.19	12.28	0.02	0.16%	12.19	12.46	29481	3645	0.95%
2025-01-24	12.13	12.26	-0.01	-0.08%	12.04	12.26	22257	2711	0.72%
2025-01-23	12.28	12.27	0.05	0.41%	12.25	12.41	17978	2215	0.58%
2025-01-22	12.24	12.22	-0.14	-1.13%	12.15	12.30	13979	1709	0.45%
2025-01-21	12.53	12.36	-0.13	-1.04%	12.24	12.58	19455	2401	0.63%
2025-01-20	12.38	12.49	0.15	1.22%	12.29	12.53	24264	3019	0.79%
2025-01-17	12.25	12.34	0.00	0.00%	12.13	12.36	17026	2088	0.55%
2025-01-16	12.38	12.34	-0.01	-0.08%	12.26	12.52	18113	2245	0.59%
2025-01-15	12.50	12.35	-0.15	-1.20%	12.29	12.53	19066	2356	0.62%
2025-01-14	12.23	12.50	0.27	2.21%	12.23	12.50	26477	3277	0.86%
2025-01-13	12.19	12.23	0.10	0.82%	11.90	12.25	20670	2503	0.67%
2025-01-10	12.67	12.13	-0.56	-4.41%	12.13	12.71	30215	3743	0.98%
2025-01-09	12.80	12.69	-0.14	-1.09%	12.52	12.90	22489	2865	0.73%
2025-01-08	12.88	12.83	-0.04	-0.31%	12.56	13.12	36419	4684	1.18%
2025-01-07	13.00	12.87	-0.24	-1.83%	12.50	13.00	48152	6123	1.56%
2025-01-06	12.70	13.11	0.61	4.88%	12.50	13.23	63361	8235	2.05%
2025-01-03	12.74	12.50	-0.24	-1.88%	12.43	12.97	34968	4433	1.13%
2025-01-02	12.98	12.74	-0.26	-2.00%	12.60	13.16	24843	3197	0.80%
2024-12-31	13.30	13.00	-0.33	-2.48%	12.97	13.45	25066	3294	0.81%
2024-12-30	13.41	13.33	-0.20	-1.48%	13.27	13.55	19821	2645	0.64%
2024-12-27	13.25	13.53	0.30	2.27%	13.10	13.65	30364	4079	0.98%
2024-12-26	13.27	13.23	-0.04	-0.30%	13.12	13.29	21306	2815	0.69%