华邦健康(002004)股票行情
华邦健康(002004)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 |
|---|
| 2025-04-30 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.10 | 152104 | 6186.56 | 0.81% |
| 2025-04-29 | 4.02 | 4.06 | 0.03 | 0.74% | 4.01 | 4.07 | 131607 | 5333.78 | 0.70% |
| 2025-04-28 | 4.10 | 4.03 | -0.08 | -1.95% | 4.01 | 4.11 | 185157 | 7485.48 | 0.98% |
| 2025-04-25 | 4.12 | 4.11 | 0.00 | 0.00% | 4.09 | 4.15 | 136460 | 5617.06 | 0.72% |
| 2025-04-24 | 4.09 | 4.11 | 0.02 | 0.49% | 4.08 | 4.15 | 228233 | 9398.84 | 1.21% |
| 2025-04-23 | 4.07 | 4.09 | 0.01 | 0.25% | 4.06 | 4.17 | 284347 | 11675.02 | 1.51% |
| 2025-04-22 | 3.95 | 4.08 | 0.13 | 3.29% | 3.95 | 4.10 | 323472 | 13066.13 | 1.72% |
| 2025-04-21 | 3.92 | 3.95 | 0.02 | 0.51% | 3.91 | 3.96 | 123365 | 4864.76 | 0.66% |
| 2025-04-18 | 3.95 | 3.93 | -0.01 | -0.25% | 3.91 | 3.97 | 112394 | 4419.31 | 0.60% |
| 2025-04-17 | 3.89 | 3.94 | 0.04 | 1.03% | 3.87 | 3.96 | 153068 | 6021.23 | 0.81% |
| 2025-04-16 | 3.94 | 3.90 | -0.04 | -1.02% | 3.86 | 3.95 | 166267 | 6483.07 | 0.88% |
| 2025-04-15 | 3.92 | 3.94 | 0.02 | 0.51% | 3.89 | 3.95 | 150832 | 5921.16 | 0.80% |
| 2025-04-14 | 3.90 | 3.92 | 0.03 | 0.77% | 3.90 | 3.96 | 204012 | 8002.88 | 1.08% |
| 2025-04-11 | 3.91 | 3.89 | -0.03 | -0.77% | 3.88 | 3.94 | 201174 | 7856.48 | 1.07% |
| 2025-04-10 | 3.93 | 3.92 | 0.03 | 0.77% | 3.88 | 3.95 | 262342 | 10294.43 | 1.39% |
| 2025-04-09 | 3.83 | 3.89 | -0.01 | -0.26% | 3.74 | 3.91 | 333187 | 12751.11 | 1.77% |
| 2025-04-08 | 3.78 | 3.90 | 0.12 | 3.17% | 3.78 | 3.94 | 430275 | 16720.80 | 2.29% |
| 2025-04-07 | 4.00 | 3.78 | -0.38 | -9.13% | 3.74 | 4.05 | 640372 | 24874.21 | 3.40% |
| 2025-04-03 | 4.03 | 4.16 | 0.11 | 2.72% | 4.01 | 4.25 | 517949 | 21500.31 | 2.75% |
| 2025-04-02 | 4.06 | 4.05 | -0.02 | -0.49% | 4.03 | 4.07 | 129047 | 5226.92 | 0.69% |
| 2025-04-01 | 3.96 | 4.07 | 0.11 | 2.78% | 3.96 | 4.07 | 244612 | 9888.51 | 1.30% |
| 2025-03-31 | 4.02 | 3.96 | -0.07 | -1.74% | 3.93 | 4.03 | 185978 | 7390.46 | 0.99% |
| 2025-03-28 | 4.06 | 4.03 | -0.03 | -0.74% | 4.00 | 4.08 | 183562 | 7400.44 | 0.98% |
| 2025-03-27 | 4.03 | 4.06 | 0.01 | 0.25% | 4.01 | 4.08 | 210543 | 8538.39 | 1.12% |
| 2025-03-26 | 4.02 | 4.05 | 0.00 | 0.00% | 4.01 | 4.07 | 272166 | 11007.12 | 1.45% |
| 2025-03-25 | 3.94 | 4.05 | 0.12 | 3.05% | 3.92 | 4.18 | 473607 | 19076.20 | 2.52% |
| 2025-03-24 | 3.95 | 3.93 | -0.02 | -0.51% | 3.88 | 3.96 | 209896 | 8222.36 | 1.12% |
| 2025-03-21 | 3.98 | 3.95 | -0.03 | -0.75% | 3.93 | 4.00 | 191147 | 7584.27 | 1.02% |
| 2025-03-20 | 3.96 | 3.98 | 0.01 | 0.25% | 3.96 | 3.99 | 147341 | 5861.11 | 0.78% |
| 2025-03-19 | 3.98 | 3.97 | -0.01 | -0.25% | 3.95 | 3.98 | 129044 | 5121.35 | 0.69% |
| 2025-03-18 | 4.01 | 3.98 | -0.03 | -0.75% | 3.96 | 4.02 | 244152 | 9715.95 | 1.30% |
| 2025-03-17 | 4.03 | 4.01 | -0.02 | -0.50% | 4.00 | 4.04 | 207451 | 8337.00 | 1.10% |
| 2025-03-14 | 3.98 | 4.03 | 0.06 | 1.51% | 3.93 | 4.05 | 392049 | 15633.71 | 2.08% |
| 2025-03-13 | 3.95 | 3.97 | 0.02 | 0.51% | 3.93 | 3.98 | 234596 | 9271.87 | 1.25% |
| 2025-03-12 | 3.97 | 3.95 | -0.01 | -0.25% | 3.92 | 3.99 | 188085 | 7426.01 | 1.00% |
| 2025-03-11 | 3.88 | 3.96 | 0.05 | 1.28% | 3.86 | 3.96 | 296782 | 11666.82 | 1.58% |
| 2025-03-10 | 3.85 | 3.91 | 0.06 | 1.56% | 3.85 | 3.92 | 217886 | 8471.38 | 1.16% |
| 2025-03-07 | 3.85 | 3.85 | -0.01 | -0.26% | 3.84 | 3.90 | 169620 | 6560.56 | 0.90% |
| 2025-03-06 | 3.84 | 3.86 | 0.02 | 0.52% | 3.82 | 3.87 | 145992 | 5622.02 | 0.78% |
| 2025-03-05 | 3.86 | 3.84 | -0.02 | -0.52% | 3.80 | 3.87 | 172822 | 6611.58 | 0.92% |
| 2025-03-04 | 3.85 | 3.86 | 0.00 | 0.00% | 3.82 | 3.87 | 142483 | 5479.32 | 0.76% |
| 2025-03-03 | 3.86 | 3.86 | 0.01 | 0.26% | 3.85 | 3.90 | 174709 | 6776.37 | 0.93% |
| 2025-02-28 | 3.89 | 3.85 | -0.05 | -1.28% | 3.84 | 3.92 | 228278 | 8844.65 | 1.21% |
| 2025-02-27 | 3.91 | 3.90 | -0.01 | -0.26% | 3.85 | 3.93 | 236162 | 9181.13 | 1.25% |
| 2025-02-26 | 3.85 | 3.91 | 0.06 | 1.56% | 3.85 | 3.92 | 252769 | 9830.09 | 1.34% |
| 2025-02-25 | 3.87 | 3.85 | -0.03 | -0.77% | 3.84 | 3.88 | 166405 | 6420.12 | 0.88% |
| 2025-02-24 | 3.87 | 3.88 | 0.01 | 0.26% | 3.86 | 3.91 | 201218 | 7821.98 | 1.07% |
| 2025-02-21 | 3.90 | 3.87 | -0.03 | -0.77% | 3.85 | 3.92 | 223095 | 8638.07 | 1.19% |
| 2025-02-20 | 3.90 | 3.90 | -0.01 | -0.26% | 3.88 | 3.94 | 211386 | 8268.23 | 1.12% |
| 2025-02-19 | 3.92 | 3.91 | 0.00 | 0.00% | 3.87 | 3.92 | 177134 | 6896.35 | 0.94% |
| 2025-02-18 | 3.96 | 3.91 | -0.05 | -1.26% | 3.90 | 3.97 | 268836 | 10554.07 | 1.43% |
| 2025-02-17 | 3.96 | 3.96 | 0.01 | 0.25% | 3.95 | 4.03 | 348713 | 13871.75 | 1.85% |
| 2025-02-14 | 3.92 | 3.95 | 0.01 | 0.25% | 3.91 | 3.96 | 273623 | 10787.99 | 1.45% |
| 2025-02-13 | 3.95 | 3.94 | -0.01 | -0.25% | 3.93 | 3.98 | 275558 | 10878.47 | 1.46% |
| 2025-02-12 | 3.95 | 3.95 | 0.00 | 0.00% | 3.91 | 3.97 | 178757 | 7043.47 | 0.95% |
| 2025-02-11 | 3.96 | 3.95 | 0.01 | 0.25% | 3.88 | 3.97 | 312998 | 12288.80 | 1.66% |
| 2025-02-10 | 3.94 | 3.94 | 0.01 | 0.25% | 3.92 | 3.97 | 338833 | 13356.32 | 1.80% |
| 2025-02-07 | 3.88 | 3.93 | 0.04 | 1.03% | 3.86 | 3.95 | 335964 | 13156.25 | 1.78% |
| 2025-02-06 | 3.86 | 3.89 | 0.03 | 0.78% | 3.81 | 3.90 | 241730 | 9327.19 | 1.28% |
| 2025-02-05 | 3.90 | 3.86 | 0.01 | 0.26% | 3.83 | 3.90 | 207260 | 7989.89 | 1.10% |
| 2025-01-27 | 3.85 | 3.85 | 0.01 | 0.26% | 3.85 | 3.92 | 337109 | 13091.84 | 1.79% |
| 2025-01-24 | 3.80 | 3.84 | 0.05 | 1.32% | 3.76 | 3.84 | 265598 | 10110.48 | 1.41% |
| 2025-01-23 | 3.85 | 3.79 | -0.04 | -1.04% | 3.78 | 3.88 | 379404 | 14563.79 | 2.02% |
| 2025-01-22 | 3.88 | 3.83 | -0.04 | -1.03% | 3.81 | 3.88 | 293171 | 11249.15 | 1.56% |
| 2025-01-21 | 3.95 | 3.87 | -0.05 | -1.28% | 3.85 | 4.02 | 617125 | 24094.69 | 3.28% |
| 2025-01-20 | 4.06 | 3.92 | -0.44 | -10.09% | 3.92 | 4.06 | 831826 | 32786.85 | 4.42% |
| 2025-01-17 | 4.32 | 4.36 | 0.03 | 0.69% | 4.29 | 4.39 | 156216 | 6804.14 | 0.83% |
| 2025-01-16 | 4.30 | 4.33 | 0.04 | 0.93% | 4.30 | 4.38 | 203467 | 8828.49 | 1.08% |
| 2025-01-15 | 4.32 | 4.29 | -0.04 | -0.92% | 4.25 | 4.33 | 188935 | 8082.96 | 1.00% |
| 2025-01-14 | 4.27 | 4.33 | 0.06 | 1.41% | 4.26 | 4.34 | 230864 | 9934.33 | 1.23% |
| 2025-01-13 | 4.23 | 4.27 | 0.02 | 0.47% | 4.20 | 4.29 | 178501 | 7587.27 | 0.95% |
| 2025-01-10 | 4.31 | 4.25 | -0.06 | -1.39% | 4.25 | 4.33 | 138160 | 5918.51 | 0.73% |
| 2025-01-09 | 4.33 | 4.31 | -0.04 | -0.92% | 4.29 | 4.35 | 151337 | 6533.46 | 0.80% |
| 2025-01-08 | 4.42 | 4.35 | -0.04 | -0.91% | 4.29 | 4.43 | 178193 | 7756.07 | 0.95% |
| 2025-01-07 | 4.45 | 4.39 | -0.07 | -1.57% | 4.33 | 4.46 | 203843 | 8936.88 | 1.08% |
| 2025-01-06 | 4.39 | 4.46 | 0.07 | 1.59% | 4.36 | 4.47 | 199365 | 8832.24 | 1.06% |
| 2025-01-03 | 4.42 | 4.39 | -0.01 | -0.23% | 4.35 | 4.51 | 234977 | 10403.81 | 1.25% |
| 2025-01-02 | 4.53 | 4.40 | -0.12 | -2.65% | 4.36 | 4.58 | 214701 | 9605.02 | 1.14% |
| 2024-12-31 | 4.60 | 4.52 | -0.09 | -1.95% | 4.52 | 4.64 | 180485 | 8269.03 | 0.96% |
| 2024-12-30 | 4.65 | 4.61 | -0.04 | -0.86% | 4.58 | 4.66 | 140099 | 6445.65 | 0.74% |
深证大盘股票行情在线 K线走势图
