华森制药(002907)股票行情
华森制药(002907)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 13.39 | 13.29 | 0.01 | 0.08% | 13.19 | 13.39 | 21019 | 2790.79 | 0.70% |
| 2026-03-24 | 13.19 | 13.28 | 0.40 | 3.11% | 13.12 | 13.33 | 35101 | 4654.47 | 1.17% |
| 2026-03-23 | 13.44 | 12.88 | -0.67 | -4.94% | 12.84 | 13.44 | 28296 | 3703.65 | 0.94% |
| 2026-03-20 | 13.80 | 13.55 | -0.28 | -2.02% | 13.51 | 13.94 | 17311 | 2370.78 | 0.58% |
| 2026-03-19 | 14.12 | 13.83 | -0.33 | -2.33% | 13.80 | 14.13 | 21083 | 2933.67 | 0.70% |
| 2026-03-18 | 14.09 | 14.16 | 0.00 | 0.00% | 13.94 | 14.19 | 17262 | 2426.26 | 0.58% |
| 2026-03-17 | 14.15 | 14.16 | 0.01 | 0.07% | 14.09 | 14.32 | 19849 | 2820.97 | 0.66% |
| 2026-03-16 | 14.10 | 14.15 | 0.05 | 0.35% | 14.03 | 14.17 | 14416 | 2034.47 | 0.48% |
| 2026-03-13 | 13.94 | 14.10 | 0.14 | 1.00% | 13.91 | 14.15 | 17122 | 2410.39 | 0.57% |
| 2026-03-12 | 14.09 | 13.96 | -0.13 | -0.92% | 13.95 | 14.16 | 11872 | 1663.34 | 0.40% |
| 2026-03-11 | 14.26 | 14.09 | -0.17 | -1.19% | 14.05 | 14.26 | 14934 | 2109.66 | 0.50% |
| 2026-03-10 | 14.20 | 14.26 | 0.12 | 0.85% | 14.15 | 14.29 | 11976 | 1703.49 | 0.40% |
| 2026-03-09 | 14.02 | 14.14 | 0.02 | 0.14% | 13.94 | 14.15 | 12986 | 1823.72 | 0.43% |
| 2026-03-06 | 13.93 | 14.12 | 0.13 | 0.93% | 13.90 | 14.15 | 16181 | 2280.32 | 0.54% |
| 2026-03-05 | 14.05 | 13.99 | 0.08 | 0.58% | 13.94 | 14.10 | 16736 | 2343.12 | 0.56% |
| 2026-03-04 | 14.05 | 13.91 | -0.17 | -1.21% | 13.84 | 14.09 | 14863 | 2071.83 | 0.50% |
| 2026-03-03 | 14.40 | 14.08 | -0.39 | -2.70% | 14.08 | 14.52 | 25039 | 3562.97 | 0.83% |
| 2026-03-02 | 14.82 | 14.47 | -0.42 | -2.82% | 14.40 | 14.82 | 33776 | 4908.71 | 1.13% |
| 2026-02-27 | 14.93 | 14.89 | -0.05 | -0.33% | 14.79 | 14.93 | 12328 | 1832.91 | 0.41% |
| 2026-02-26 | 14.77 | 14.94 | 0.12 | 0.81% | 14.76 | 14.94 | 25070 | 3726.16 | 0.84% |
| 2026-02-25 | 14.71 | 14.82 | 0.11 | 0.75% | 14.71 | 14.83 | 15044 | 2225.50 | 0.50% |
| 2026-02-24 | 14.80 | 14.71 | 0.06 | 0.41% | 14.66 | 14.80 | 11458 | 1684.21 | 0.38% |
| 2026-02-13 | 14.73 | 14.65 | -0.03 | -0.20% | 14.63 | 14.77 | 14296 | 2101.25 | 0.48% |
| 2026-02-12 | 14.92 | 14.68 | -0.25 | -1.67% | 14.64 | 14.92 | 28307 | 4170.72 | 0.94% |
| 2026-02-11 | 15.02 | 14.93 | -0.18 | -1.19% | 14.88 | 15.10 | 31795 | 4758.11 | 1.06% |
| 2026-02-10 | 15.08 | 15.11 | 0.01 | 0.07% | 15.01 | 15.21 | 25091 | 3799.29 | 0.84% |
| 2026-02-09 | 14.90 | 15.10 | -0.12 | -0.79% | 14.90 | 15.19 | 44817 | 6741.58 | 1.49% |
| 2026-02-06 | 15.55 | 15.22 | 0.20 | 1.33% | 15.22 | 15.80 | 71581 | 11130.70 | 2.39% |
| 2026-02-05 | 14.87 | 15.02 | 0.11 | 0.74% | 14.87 | 15.16 | 23552 | 3541.25 | 0.79% |
| 2026-02-04 | 14.80 | 14.91 | 0.05 | 0.34% | 14.74 | 14.92 | 15421 | 2292.44 | 0.51% |
| 2026-02-03 | 14.80 | 14.86 | 0.05 | 0.34% | 14.77 | 14.93 | 15017 | 2225.81 | 0.50% |
| 2026-02-02 | 14.80 | 14.81 | -0.06 | -0.40% | 14.80 | 14.90 | 17896 | 2655.03 | 0.60% |
| 2026-01-30 | 14.90 | 14.87 | -0.05 | -0.34% | 14.82 | 15.04 | 20296 | 3025.72 | 0.68% |
| 2026-01-29 | 15.10 | 14.92 | -0.21 | -1.39% | 14.87 | 15.10 | 29881 | 4463.70 | 1.00% |
| 2026-01-28 | 15.08 | 15.13 | -0.06 | -0.39% | 15.08 | 15.19 | 17664 | 2668.77 | 0.59% |
| 2026-01-27 | 15.54 | 15.19 | -0.38 | -2.44% | 15.01 | 15.54 | 45983 | 6977.51 | 1.53% |
| 2026-01-26 | 15.33 | 15.57 | 0.25 | 1.63% | 15.17 | 15.61 | 67294 | 10366.17 | 2.24% |
| 2026-01-23 | 15.33 | 15.32 | 0.06 | 0.39% | 15.26 | 15.34 | 26797 | 4096.95 | 0.89% |
| 2026-01-22 | 15.18 | 15.26 | 0.11 | 0.73% | 15.15 | 15.50 | 27329 | 4177.73 | 0.91% |
| 2026-01-21 | 15.23 | 15.15 | -0.02 | -0.13% | 15.08 | 15.23 | 15621 | 2366.28 | 0.52% |
| 2026-01-20 | 15.18 | 15.17 | 0.01 | 0.07% | 15.08 | 15.24 | 21461 | 3249.90 | 0.72% |
| 2026-01-19 | 15.06 | 15.16 | 0.09 | 0.60% | 14.98 | 15.16 | 28071 | 4236.25 | 0.94% |
| 2026-01-16 | 15.45 | 15.07 | -0.35 | -2.27% | 15.05 | 15.49 | 56138 | 8528.86 | 1.87% |
| 2026-01-15 | 15.64 | 15.42 | -0.23 | -1.47% | 15.41 | 15.70 | 33895 | 5257.02 | 1.13% |
| 2026-01-14 | 15.75 | 15.65 | -0.26 | -1.63% | 15.50 | 15.93 | 93396 | 14677.32 | 3.11% |
| 2026-01-13 | 15.41 | 15.91 | 0.52 | 3.38% | 15.39 | 16.12 | 119659 | 18971.56 | 3.99% |
| 2026-01-12 | 15.53 | 15.39 | -0.01 | -0.06% | 15.30 | 15.55 | 43711 | 6720.55 | 1.46% |
| 2026-01-09 | 15.33 | 15.40 | 0.08 | 0.52% | 15.21 | 15.40 | 36355 | 5567.97 | 1.21% |
| 2026-01-08 | 15.29 | 15.32 | 0.04 | 0.26% | 15.25 | 15.37 | 28525 | 4368.91 | 0.95% |
| 2026-01-07 | 15.18 | 15.28 | 0.08 | 0.53% | 15.17 | 15.33 | 29952 | 4570.37 | 1.00% |
| 2026-01-06 | 15.18 | 15.20 | 0.02 | 0.13% | 15.10 | 15.27 | 30787 | 4670.66 | 1.03% |
| 2026-01-05 | 14.82 | 15.18 | 0.37 | 2.50% | 14.79 | 15.79 | 45890 | 6957.63 | 1.53% |
| 2025-12-31 | 15.00 | 14.81 | -0.15 | -1.00% | 14.80 | 15.01 | 21020 | 3126.97 | 0.70% |
| 2025-12-30 | 15.14 | 14.96 | -0.08 | -0.53% | 14.93 | 15.16 | 20748 | 3107.90 | 0.69% |
| 2025-12-29 | 15.13 | 15.04 | -0.19 | -1.25% | 15.03 | 15.20 | 20078 | 3025.77 | 0.67% |
| 2025-12-26 | 15.45 | 15.23 | -0.34 | -2.18% | 15.12 | 15.45 | 44033 | 6714.44 | 1.47% |
| 2025-12-25 | 15.03 | 15.57 | 0.60 | 4.01% | 14.93 | 15.90 | 62123 | 9615.38 | 2.07% |
| 2025-12-24 | 15.00 | 14.97 | -0.02 | -0.13% | 14.91 | 15.06 | 18588 | 2783.22 | 0.62% |
| 2025-12-23 | 15.16 | 14.99 | -0.16 | -1.06% | 14.96 | 15.24 | 13722 | 2064.49 | 0.46% |
| 2025-12-22 | 15.26 | 15.15 | -0.06 | -0.39% | 14.86 | 15.26 | 15525 | 2356.73 | 0.52% |
| 2025-12-19 | 15.07 | 15.21 | 0.13 | 0.86% | 15.03 | 15.22 | 14073 | 2133.74 | 0.47% |
| 2025-12-18 | 14.98 | 15.08 | 0.17 | 1.14% | 14.87 | 15.29 | 18248 | 2755.16 | 0.61% |
| 2025-12-17 | 14.82 | 14.91 | 0.08 | 0.54% | 14.62 | 14.94 | 21561 | 3182.54 | 0.72% |
| 2025-12-16 | 15.20 | 14.83 | -0.38 | -2.50% | 14.80 | 15.23 | 22496 | 3362.96 | 0.75% |
| 2025-12-15 | 15.53 | 15.21 | -0.31 | -2.00% | 15.20 | 15.53 | 16203 | 2484.78 | 0.54% |
| 2025-12-12 | 15.38 | 15.52 | 0.14 | 0.91% | 15.18 | 15.56 | 21636 | 3331.53 | 0.72% |
| 2025-12-11 | 15.51 | 15.38 | -0.12 | -0.77% | 15.38 | 15.70 | 20660 | 3198.96 | 0.69% |
| 2025-12-10 | 15.45 | 15.50 | 0.05 | 0.32% | 15.20 | 15.53 | 19582 | 3009.66 | 0.65% |
| 2025-12-09 | 15.60 | 15.45 | -0.17 | -1.09% | 15.41 | 15.71 | 21433 | 3329.71 | 0.71% |
| 2025-12-08 | 15.71 | 15.62 | -0.07 | -0.45% | 15.60 | 15.79 | 20804 | 3257.81 | 0.69% |
| 2025-12-05 | 15.94 | 15.69 | -0.27 | -1.69% | 15.61 | 15.94 | 28677 | 4496.03 | 0.96% |
| 2025-12-04 | 16.14 | 15.96 | -0.12 | -0.75% | 15.75 | 16.14 | 19751 | 3143.91 | 0.66% |
| 2025-12-03 | 16.22 | 16.08 | -0.14 | -0.86% | 15.99 | 16.32 | 22010 | 3543.47 | 0.73% |
| 2025-12-02 | 16.28 | 16.22 | -0.07 | -0.43% | 16.08 | 16.28 | 20088 | 3246.20 | 0.67% |
| 2025-12-01 | 16.20 | 16.29 | 0.09 | 0.56% | 16.17 | 16.35 | 17144 | 2792.05 | 0.57% |
| 2025-11-28 | 16.35 | 16.20 | -0.17 | -1.04% | 16.13 | 16.35 | 19672 | 3184.26 | 0.66% |
| 2025-11-27 | 16.32 | 16.37 | 0.06 | 0.37% | 16.16 | 16.38 | 22207 | 3616.41 | 0.74% |
| 2025-11-26 | 16.39 | 16.31 | -0.06 | -0.37% | 16.31 | 16.68 | 31809 | 5247.28 | 1.06% |
| 2025-11-25 | 16.13 | 16.37 | 0.28 | 1.74% | 16.02 | 16.42 | 28558 | 4656.97 | 0.95% |
| 2025-11-24 | 15.84 | 16.09 | 0.29 | 1.84% | 15.84 | 16.17 | 22215 | 3561.91 | 0.74% |
深证大盘股票行情在线 K线走势图
华森制药(002907)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
