汉森制药(002412)股票行情
汉森制药(002412)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 |
|---|
| 2025-08-01 | 6.95 | 7.08 | 0.07 | 1.00% | 6.95 | 7.25 | 210244 | 14939.95 | 4.22% |
| 2025-07-31 | 7.09 | 7.01 | 0.06 | 0.86% | 6.88 | 7.09 | 218450 | 15288.21 | 4.39% |
| 2025-07-30 | 6.90 | 6.95 | 0.04 | 0.58% | 6.87 | 7.16 | 245547 | 17218.33 | 4.93% |
| 2025-07-29 | 6.80 | 6.91 | 0.15 | 2.22% | 6.72 | 6.98 | 187329 | 12830.31 | 3.76% |
| 2025-07-28 | 6.72 | 6.76 | 0.02 | 0.30% | 6.72 | 6.84 | 77107 | 5217.52 | 1.55% |
| 2025-07-25 | 6.79 | 6.74 | -0.02 | -0.30% | 6.70 | 6.87 | 87759 | 5965.43 | 1.76% |
| 2025-07-24 | 6.66 | 6.76 | 0.10 | 1.50% | 6.65 | 6.81 | 99348 | 6708.96 | 2.00% |
| 2025-07-23 | 6.75 | 6.66 | -0.11 | -1.62% | 6.64 | 6.78 | 105350 | 7061.60 | 2.12% |
| 2025-07-22 | 6.84 | 6.77 | -0.07 | -1.02% | 6.74 | 6.89 | 98012 | 6662.32 | 1.97% |
| 2025-07-21 | 6.73 | 6.84 | 0.08 | 1.18% | 6.70 | 6.88 | 98123 | 6682.64 | 1.97% |
| 2025-07-18 | 6.79 | 6.76 | 0.03 | 0.45% | 6.62 | 6.79 | 88384 | 5918.83 | 1.78% |
| 2025-07-17 | 6.71 | 6.73 | 0.01 | 0.15% | 6.68 | 6.80 | 91909 | 6185.16 | 1.85% |
| 2025-07-16 | 6.55 | 6.72 | 0.19 | 2.91% | 6.53 | 6.80 | 138823 | 9285.31 | 2.79% |
| 2025-07-15 | 6.63 | 6.53 | -0.12 | -1.80% | 6.45 | 6.67 | 106709 | 6955.39 | 2.14% |
| 2025-07-14 | 6.57 | 6.65 | 0.07 | 1.06% | 6.55 | 6.65 | 81267 | 5363.13 | 1.63% |
| 2025-07-11 | 6.60 | 6.58 | -0.02 | -0.30% | 6.55 | 6.73 | 92615 | 6119.38 | 1.86% |
| 2025-07-10 | 6.56 | 6.60 | 0.03 | 0.46% | 6.52 | 6.65 | 88089 | 5810.95 | 1.77% |
| 2025-07-09 | 6.52 | 6.57 | 0.05 | 0.77% | 6.45 | 6.59 | 90691 | 5913.87 | 1.82% |
| 2025-07-08 | 6.48 | 6.52 | 0.04 | 0.62% | 6.45 | 6.60 | 79892 | 5205.64 | 1.60% |
| 2025-07-07 | 6.50 | 6.48 | -0.01 | -0.15% | 6.44 | 6.54 | 76437 | 4950.59 | 1.54% |
| 2025-07-04 | 6.51 | 6.49 | -0.07 | -1.07% | 6.47 | 6.59 | 101210 | 6586.97 | 2.03% |
| 2025-07-03 | 6.45 | 6.56 | 0.14 | 2.18% | 6.42 | 6.59 | 147139 | 9605.00 | 2.96% |
| 2025-07-02 | 6.38 | 6.42 | 0.01 | 0.16% | 6.37 | 6.53 | 112970 | 7281.33 | 2.27% |
| 2025-07-01 | 6.23 | 6.41 | 0.19 | 3.05% | 6.20 | 6.42 | 125070 | 7906.78 | 2.51% |
| 2025-06-30 | 6.20 | 6.22 | 0.00 | 0.00% | 6.15 | 6.23 | 55679 | 3450.59 | 1.12% |
| 2025-06-27 | 6.26 | 6.22 | -0.02 | -0.32% | 6.18 | 6.30 | 89546 | 5569.76 | 1.80% |
| 2025-06-26 | 6.14 | 6.24 | 0.08 | 1.30% | 6.08 | 6.42 | 138331 | 8672.67 | 2.78% |
| 2025-06-25 | 6.17 | 6.16 | -0.01 | -0.16% | 6.10 | 6.23 | 82553 | 5071.19 | 1.66% |
| 2025-06-24 | 5.99 | 6.17 | 0.18 | 3.01% | 5.99 | 6.32 | 118002 | 7274.36 | 2.37% |
| 2025-06-23 | 5.86 | 5.99 | 0.10 | 1.70% | 5.82 | 6.00 | 68109 | 4053.00 | 1.37% |
| 2025-06-20 | 5.95 | 5.89 | -0.07 | -1.17% | 5.88 | 5.97 | 59045 | 3492.57 | 1.19% |
| 2025-06-19 | 6.12 | 5.96 | -0.16 | -2.61% | 5.92 | 6.14 | 69510 | 4177.54 | 1.40% |
| 2025-06-18 | 6.23 | 6.12 | -0.12 | -1.92% | 6.09 | 6.23 | 71142 | 4358.22 | 1.43% |
| 2025-06-17 | 6.30 | 6.24 | -0.03 | -0.48% | 6.18 | 6.39 | 73980 | 4630.94 | 1.49% |
| 2025-06-16 | 6.33 | 6.27 | -0.07 | -1.10% | 6.24 | 6.36 | 82615 | 5189.04 | 1.66% |
| 2025-06-13 | 6.50 | 6.34 | -0.17 | -2.61% | 6.30 | 6.55 | 135085 | 8616.42 | 2.71% |
| 2025-06-12 | 6.46 | 6.51 | 0.03 | 0.46% | 6.41 | 6.54 | 125169 | 8104.75 | 2.51% |
| 2025-06-11 | 6.59 | 6.48 | -0.11 | -1.67% | 6.46 | 6.66 | 143996 | 9382.78 | 2.89% |
| 2025-06-10 | 6.47 | 6.59 | 0.13 | 2.01% | 6.46 | 6.66 | 240026 | 15751.30 | 4.82% |
| 2025-06-09 | 6.23 | 6.46 | 0.27 | 4.36% | 6.23 | 6.55 | 189946 | 12163.74 | 3.82% |
| 2025-06-06 | 6.23 | 6.19 | -0.03 | -0.48% | 6.15 | 6.25 | 89390 | 5537.98 | 1.80% |
| 2025-06-05 | 6.36 | 6.22 | -0.13 | -2.05% | 6.17 | 6.37 | 129546 | 8074.99 | 2.60% |
| 2025-06-04 | 6.30 | 6.35 | 0.05 | 0.79% | 6.23 | 6.43 | 225371 | 14287.41 | 4.53% |
| 2025-06-03 | 6.00 | 6.30 | 0.26 | 4.30% | 5.97 | 6.46 | 320113 | 19967.23 | 6.43% |
| 2025-05-30 | 5.89 | 6.04 | 0.13 | 2.20% | 5.86 | 6.07 | 150771 | 9025.56 | 3.03% |
| 2025-05-29 | 5.79 | 5.91 | 0.10 | 1.72% | 5.75 | 5.91 | 75752 | 4442.69 | 1.52% |
| 2025-05-28 | 5.78 | 5.81 | 0.01 | 0.17% | 5.74 | 5.83 | 51164 | 2956.56 | 1.03% |
| 2025-05-27 | 5.70 | 5.80 | 0.09 | 1.58% | 5.69 | 5.81 | 59194 | 3410.50 | 1.19% |
| 2025-05-26 | 5.73 | 5.71 | 0.00 | 0.00% | 5.66 | 5.75 | 66221 | 3775.21 | 1.33% |
| 2025-05-23 | 5.76 | 5.71 | -0.02 | -0.35% | 5.69 | 5.86 | 84031 | 4862.67 | 1.69% |
| 2025-05-22 | 5.87 | 5.73 | -0.13 | -2.22% | 5.73 | 5.87 | 71111 | 4118.50 | 1.43% |
| 2025-05-21 | 5.90 | 5.86 | -0.02 | -0.34% | 5.85 | 5.92 | 56590 | 3327.27 | 1.14% |
| 2025-05-20 | 5.79 | 5.88 | 0.08 | 1.38% | 5.79 | 5.89 | 68616 | 4020.31 | 1.38% |
| 2025-05-19 | 5.76 | 5.80 | 0.04 | 0.69% | 5.70 | 5.81 | 75216 | 4336.43 | 1.51% |
| 2025-05-16 | 5.70 | 5.76 | 0.03 | 0.52% | 5.70 | 5.78 | 75228 | 4322.05 | 1.51% |
| 2025-05-15 | 5.73 | 5.73 | -0.02 | -0.35% | 5.69 | 5.79 | 89925 | 5160.54 | 1.81% |
| 2025-05-14 | 5.77 | 5.75 | -0.04 | -0.69% | 5.70 | 5.83 | 81623 | 4685.70 | 1.64% |
| 2025-05-13 | 5.75 | 5.79 | 0.07 | 1.22% | 5.73 | 5.84 | 73673 | 4253.68 | 1.48% |
| 2025-05-12 | 5.78 | 5.72 | -0.03 | -0.52% | 5.68 | 5.78 | 74916 | 4280.27 | 1.50% |
| 2025-05-09 | 5.75 | 5.75 | 0.00 | 0.00% | 5.71 | 5.79 | 70543 | 4055.52 | 1.42% |
| 2025-05-08 | 5.71 | 5.75 | 0.05 | 0.88% | 5.67 | 5.78 | 66026 | 3793.89 | 1.33% |
| 2025-05-07 | 5.70 | 5.70 | 0.06 | 1.06% | 5.66 | 5.77 | 96949 | 5530.50 | 1.95% |
| 2025-05-06 | 5.68 | 5.64 | 0.09 | 1.62% | 5.57 | 5.70 | 108371 | 6107.27 | 2.18% |
| 2025-04-30 | 5.61 | 5.55 | -0.06 | -1.07% | 5.53 | 5.68 | 102812 | 5755.43 | 2.07% |
| 2025-04-29 | 5.53 | 5.61 | 0.04 | 0.72% | 5.53 | 5.68 | 139932 | 7873.12 | 2.81% |
| 2025-04-28 | 5.88 | 5.57 | -0.61 | -9.87% | 5.56 | 5.88 | 286756 | 16029.26 | 5.76% |
| 2025-04-25 | 6.11 | 6.18 | 0.07 | 1.15% | 6.07 | 6.25 | 90424 | 5561.54 | 1.82% |
| 2025-04-24 | 6.09 | 6.11 | 0.05 | 0.83% | 6.02 | 6.16 | 69938 | 4278.98 | 1.40% |
| 2025-04-23 | 6.17 | 6.06 | -0.05 | -0.82% | 6.06 | 6.17 | 66816 | 4067.73 | 1.34% |
| 2025-04-22 | 5.95 | 6.11 | 0.18 | 3.04% | 5.92 | 6.12 | 79108 | 4770.69 | 1.59% |
| 2025-04-21 | 5.88 | 5.93 | 0.04 | 0.68% | 5.82 | 6.01 | 60102 | 3562.11 | 1.21% |
| 2025-04-18 | 5.87 | 5.89 | 0.02 | 0.34% | 5.82 | 5.99 | 55576 | 3273.80 | 1.12% |
| 2025-04-17 | 5.78 | 5.87 | 0.07 | 1.21% | 5.75 | 5.94 | 64458 | 3788.65 | 1.29% |
| 2025-04-16 | 5.89 | 5.80 | -0.10 | -1.69% | 5.69 | 5.89 | 67513 | 3907.65 | 1.36% |
| 2025-04-15 | 5.88 | 5.90 | 0.04 | 0.68% | 5.80 | 5.94 | 55864 | 3283.43 | 1.12% |
| 2025-04-14 | 5.78 | 5.86 | 0.13 | 2.27% | 5.77 | 5.92 | 73839 | 4322.91 | 1.48% |
| 2025-04-11 | 5.72 | 5.73 | -0.05 | -0.87% | 5.70 | 5.82 | 80795 | 4651.06 | 1.62% |
| 2025-04-10 | 5.70 | 5.78 | 0.14 | 2.48% | 5.70 | 5.85 | 123481 | 7136.57 | 2.48% |
| 2025-04-09 | 5.55 | 5.64 | 0.00 | 0.00% | 5.21 | 5.67 | 136164 | 7432.41 | 2.74% |
| 2025-04-08 | 5.71 | 5.64 | -0.08 | -1.40% | 5.53 | 5.80 | 139170 | 7858.70 | 2.80% |
深证大盘股票行情在线 K线走势图
