当前位置: 爱股网 > 股票行情 > 华森制药(002907)股票行情

华森制药(002907)股票行情

华森制药(002907)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24