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
2025-03-14	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%
2024-12-25	13.65	13.27	-0.38	-2.78%	13.10	13.77	30488	4054	0.99%
2024-12-24	13.63	13.65	0.02	0.15%	13.44	13.81	26868	3657	0.87%
2024-12-23	14.30	13.63	-0.75	-5.22%	13.58	14.32	45869	6371	1.48%
2024-12-20	14.10	14.38	0.28	1.99%	14.07	14.46	37230	5331	1.21%
2024-12-19	14.06	14.10	-0.09	-0.63%	13.88	14.32	36084	5063	1.17%
2024-12-18	13.89	14.19	0.20	1.43%	13.80	14.26	30163	4243	0.98%
2024-12-17	14.54	13.99	-0.60	-4.11%	13.96	14.56	40033	5673	1.30%
2024-12-16	14.60	14.59	0.00	0.00%	14.51	14.88	40297	5906	1.30%
2024-12-13	14.61	14.59	-0.17	-1.15%	14.56	14.94	58354	8578	1.89%
2024-12-12	14.29	14.76	0.42	2.93%	14.27	14.99	84088	12361	2.72%
2024-12-11	14.14	14.34	0.10	0.70%	14.14	14.40	30951	4430	1.00%
2024-12-10	14.58	14.24	-0.07	-0.49%	14.18	14.65	53703	7718	1.74%
2024-12-09	14.10	14.31	0.36	2.58%	14.00	14.55	74917	10723	2.43%
2024-12-06	13.84	13.95	0.15	1.09%	13.73	13.98	30835	4278	1.00%