| 股票名称 | 代码 002907 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 华森制药 | 2024-04-18 四 | 12.98 | 12.99 | 12.76 | 13.04 | 12.76 | -1.77% | 0.65% | 20034 | 2584万 | 39.41 | 53.29 | 162.96 | 2 | 华森制药 | 2024-04-17 三 | 12.37 | 12.24 | 12.99 | 13.00 | 12.37 | 6.13% | 0.82% | 25446 | 3269万 | 40.12 | 54.25 | 165.89 | 3 | 华森制药 | 2024-04-16 二 | 12.98 | 13.06 | 12.24 | 13.10 | 12.21 | -6.28% | 0.98% | 30382 | 3785万 | 37.81 | 51.11 | 156.32 | 4 | 华森制药 | 2024-04-15 一 | 13.49 | 13.52 | 13.06 | 13.56 | 12.80 | -3.40% | 0.90% | 27658 | 3634万 | 40.34 | 54.54 | 166.79 | 5 | 华森制药 | 2024-04-12 五 | 13.64 | 13.64 | 13.52 | 13.69 | 13.45 | -0.88% | 0.62% | 19237 | 2606万 | 41.76 | 56.46 | 172.66 | 6 | 华森制药 | 2024-04-11 四 | 13.70 | 13.88 | 13.64 | 13.94 | 13.60 | -1.73% | 0.88% | 27225 | 3741万 | 42.13 | 56.96 | 174.19 | 7 | 华森制药 | 2024-04-10 三 | 14.28 | 14.32 | 13.88 | 14.51 | 13.81 | -3.07% | 1.19% | 36736 | 5190万 | 42.87 | 57.96 | 177.26 | 8 | 华森制药 | 2024-04-09 二 | 13.76 | 13.71 | 14.32 | 14.33 | 13.69 | 4.45% | 1.27% | 39285 | 5543万 | 44.23 | 59.8 | 85.03 | 9 | 华森制药 | 2024-04-08 一 | 14.23 | 14.23 | 13.71 | 14.23 | 13.71 | -3.65% | 0.88% | 27096 | 3756万 | 42.35 | 57.25 | 81.41 | 10 | 华森制药 | 2024-04-03 三 | 14.14 | 14.15 | 14.23 | 14.33 | 13.91 | 0.57% | 1.06% | 32592 | 4617万 | 43.95 | 59.42 | 84.49 | 11 | 华森制药 | 2024-04-02 二 | 14.28 | 14.28 | 14.15 | 14.28 | 14.01 | -0.91% | 0.67% | 20745 | 2931万 | 43.71 | 59.09 | 84.02 | 12 | 华森制药 | 2024-04-01 一 | 14.15 | 14.02 | 14.28 | 14.28 | 14.00 | 1.85% | 0.76% | 23505 | 3327万 | 44.11 | 59.63 | 84.79 | 13 | 华森制药 | 2024-03-29 五 | 13.98 | 13.99 | 14.02 | 14.07 | 13.81 | 0.21% | 0.63% | 19442 | 2707万 | 43.31 | 58.55 | 83.25 | 14 | 华森制药 | 2024-03-28 四 | 13.77 | 13.94 | 13.99 | 14.19 | 13.68 | 0.36% | 1.20% | 36974 | 5167万 | 43.21 | 58.42 | 83.07 | 15 | 华森制药 | 2024-03-27 三 | 14.20 | 14.24 | 13.94 | 14.57 | 13.94 | -2.11% | 1.49% | 45902 | 6578万 | 43.06 | 58.21 | 82.77 | 16 | 华森制药 | 2024-03-26 二 | 14.20 | 14.34 | 14.24 | 14.38 | 13.96 | -0.70% | 1.06% | 32588 | 4607万 | 43.99 | 59.47 | 84.55 | 17 | 华森制药 | 2024-03-25 一 | 14.59 | 14.69 | 14.34 | 14.79 | 14.23 | -2.38% | 1.02% | 31648 | 4596万 | 44.29 | 59.88 | 85.15 | 18 | 华森制药 | 2024-03-22 五 | 15.00 | 15.16 | 14.69 | 15.10 | 14.62 | -3.10% | 1.73% | 53390 | 7895万 | 45.38 | 61.34 | 87.23 | 19 | 华森制药 | 2024-03-21 四 | 15.21 | 15.31 | 15.16 | 15.46 | 15.09 | -0.98% | 1.47% | 45426 | 6917万 | 46.83 | 63.31 | 90.02 | 20 | 华森制药 | 2024-03-20 三 | 15.13 | 15.30 | 15.31 | 15.63 | 15.05 | 0.07% | 1.97% | 61002 | 9347万 | 47.29 | 63.93 | 90.91 | 21 | 华森制药 | 2024-03-19 二 | 15.26 | 15.39 | 15.30 | 15.49 | 15.15 | -0.58% | 2.09% | 64680 | 9888万 | 47.26 | 63.89 | 90.85 | 22 | 华森制药 | 2024-03-18 一 | 14.76 | 14.76 | 15.39 | 15.60 | 14.67 | 4.27% | 3.47% | 107247 | 16326万 | 47.54 | 64.27 | 91.38 | 23 | 华森制药 | 2024-03-15 五 | 14.74 | 14.91 | 14.76 | 15.08 | 14.55 | -1.01% | 1.96% | 60557 | 8925万 | 45.59 | 61.64 | 87.64 | 24 | 华森制药 | 2024-03-14 四 | 15.50 | 15.05 | 14.91 | 15.71 | 14.70 | -0.93% | 3.08% | 95271 | 14511万 | 46.05 | 62.26 | 88.53 | 25 | 华森制药 | 2024-03-08 五 | 13.40 | 13.35 | 14.69 | 14.69 | 13.40 | 10.04% | 2.43% | 75125 | 10944万 | 45.38 | 61.34 | 87.23 | 26 | 华森制药 | 2024-03-07 四 | 13.67 | 13.72 | 13.35 | 13.78 | 13.35 | -2.70% | 0.98% | 30293 | 4106万 | 41.24 | 55.75 | 79.27 | 27 | 华森制药 | 2024-03-06 三 | 13.60 | 13.71 | 13.72 | 13.79 | 13.39 | 0.07% | 1.17% | 36139 | 4915万 | 42.38 | 57.29 | 81.47 | 28 | 华森制药 | 2024-03-05 二 | 14.06 | 14.17 | 13.71 | 14.06 | 13.59 | -3.25% | 1.49% | 46001 | 6345万 | 42.35 | 57.25 | 81.41 | 29 | 华森制药 | 2024-03-04 一 | 13.67 | 13.68 | 14.17 | 14.30 | 13.54 | 3.58% | 2.28% | 70382 | 9885万 | 43.77 | 59.17 | 84.14 | 30 | 华森制药 | 2024-03-01 五 | 13.61 | 13.61 | 13.68 | 13.76 | 13.39 | 0.51% | 1.46% | 45227 | 6156万 | 42.26 | 57.13 | 81.23 | 31 | 华森制药 | 2024-02-29 四 | 13.11 | 13.30 | 13.61 | 13.65 | 12.94 | 2.33% | 1.92% | 59336 | 7978万 | 42.04 | 56.83 | 80.81 | 32 | 华森制药 | 2024-02-28 三 | 14.36 | 14.07 | 13.30 | 14.98 | 13.20 | -5.47% | 3.28% | 101320 | 14449万 | 41.08 | 55.54 | 78.97 | 33 | 华森制药 | 2024-02-27 二 | 13.74 | 13.85 | 14.07 | 14.13 | 13.74 | 1.59% | 1.93% | 59463 | 8286万 | 43.46 | 58.76 | 83.54 | 34 | 华森制药 | 2024-02-26 一 | 13.69 | 13.94 | 13.85 | 14.09 | 13.68 | -0.65% | 1.82% | 56111 | 7787万 | 42.78 | 57.84 | 82.24 | 35 | 华森制药 | 2024-02-23 五 | 13.68 | 13.93 | 13.94 | 14.06 | 13.63 | 0.07% | 2.26% | 69831 | 9640万 | 43.06 | 58.21 | 82.77 | 36 | 华森制药 | 2024-02-22 四 | 13.30 | 13.48 | 13.93 | 14.40 | 13.23 | 3.34% | 3.13% | 96557 | 13354万 | 43.03 | 58.17 | 82.71 | 37 | 华森制药 | 2024-02-21 三 | 13.33 | 13.60 | 13.48 | 13.68 | 13.01 | -0.88% | 2.90% | 89494 | 11949万 | 41.64 | 56.29 | 80.04 | 38 | 华森制药 | 2024-02-20 二 | 12.23 | 12.36 | 13.60 | 13.60 | 12.08 | 10.03% | 1.92% | 59424 | 7797万 | 42.01 | 56.79 | 80.75 | 39 | 华森制药 | 2024-02-19 一 | 12.17 | 11.94 | 12.36 | 12.48 | 12.06 | 3.52% | 1.27% | 39322 | 4828万 | 38.18 | 51.61 | 73.39 | 40 | 华森制药 | 2024-02-08 四 | 11.27 | 11.27 | 11.94 | 11.95 | 11.16 | 5.94% | 1.44% | 44397 | 5134万 | 36.88 | 49.86 | 70.9 | 41 | 华森制药 | 2024-02-07 三 | 11.44 | 11.43 | 11.27 | 11.88 | 11.13 | -1.40% | 1.41% | 43468 | 5009万 | 34.81 | 47.06 | 66.92 | 42 | 华森制药 | 2024-02-06 二 | 10.48 | 10.53 | 11.43 | 11.58 | 9.82 | 8.55% | 1.76% | 54397 | 5807万 | 35.31 | 47.73 | 67.87 | 43 | 华森制药 | 2024-02-05 一 | 11.61 | 11.62 | 10.53 | 11.61 | 10.46 | -9.38% | 1.37% | 42426 | 4579万 | 32.53 | 43.97 | 62.52 | 44 | 华森制药 | 2024-02-02 五 | 12.41 | 12.41 | 11.62 | 12.65 | 11.26 | -6.37% | 1.30% | 40074 | 4769万 | 35.89 | 48.52 | 69 | 45 | 华森制药 | 2024-02-01 四 | 12.02 | 12.19 | 12.41 | 12.62 | 11.97 | 1.80% | 0.95% | 29371 | 3628万 | 38.33 | 51.82 | 73.69 | 46 | 华森制药 | 2024-01-31 三 | 12.88 | 13.09 | 12.19 | 12.96 | 12.18 | -6.88% | 1.19% | 36714 | 4587万 | 37.65 | 50.9 | 72.38 | 47 | 华森制药 | 2024-01-30 二 | 13.97 | 14.21 | 13.09 | 14.00 | 13.08 | -7.88% | 1.59% | 49062 | 6603万 | 40.43 | 54.66 | 77.73 | 48 | 华森制药 | 2024-01-29 一 | 14.62 | 14.58 | 14.21 | 14.79 | 14.20 | -2.54% | 0.83% | 25578 | 3671万 | 43.89 | 59.34 | 84.38 | 49 | 华森制药 | 2024-01-26 五 | 14.70 | 14.94 | 14.58 | 15.08 | 14.46 | -2.41% | 1.36% | 42065 | 6227万 | 45.04 | 60.89 | 86.57 | 50 | 华森制药 | 2024-01-25 四 | 14.65 | 14.55 | 14.94 | 14.99 | 14.40 | 2.68% | 1.46% | 45001 | 6667万 | 46.15 | 62.39 | 88.71 | 51 | 华森制药 | 2024-01-24 三 | 14.38 | 14.38 | 14.55 | 14.70 | 14.10 | 1.18% | 1.24% | 38428 | 5556万 | 44.94 | 60.76 | 86.39 | 52 | 华森制药 | 2024-01-23 二 | 14.21 | 14.63 | 14.38 | 14.60 | 13.70 | -1.71% | 1.47% | 45505 | 6423万 | 44.42 | 60.05 | 85.39 | 53 | 华森制药 | 2024-01-22 一 | 15.26 | 15.35 | 14.63 | 15.75 | 14.23 | -4.69% | 1.56% | 48169 | 7273万 | 45.19 | 61.09 | 86.87 | 54 | 华森制药 | 2024-01-19 五 | 15.22 | 15.19 | 15.35 | 15.90 | 15.02 | 1.05% | 1.17% | 36113 | 5558万 | 47.41 | 64.1 | 91.14 | 55 | 华森制药 | 2024-01-18 四 | 14.99 | 15.29 | 15.19 | 15.23 | 14.70 | -0.65% | 1.39% | 42956 | 6423万 | 46.92 | 63.43 | 90.19 | 56 | 华森制药 | 2024-01-17 三 | 15.74 | 15.79 | 15.29 | 16.29 | 15.28 | -3.17% | 1.34% | 41245 | 6502万 | 47.23 | 63.85 | 90.79 | 57 | 华森制药 | 2024-01-16 二 | 15.99 | 16.09 | 15.79 | 16.05 | 15.62 | -1.86% | 1.26% | 38847 | 6128万 | 48.77 | 65.94 | 93.76 | 58 | 华森制药 | 2024-01-15 一 | 16.00 | 16.12 | 16.09 | 16.30 | 15.85 | -0.19% | 1.69% | 52117 | 8386万 | 49.7 | 67.19 | 95.54 | 59 | 华森制药 | 2024-01-12 五 | 15.77 | 15.94 | 16.12 | 16.69 | 15.70 | 1.13% | 2.54% | 78396 | 12708万 | 49.79 | 67.32 | 95.72 | 60 | 华森制药 | 2024-01-11 四 | 15.75 | 15.61 | 15.94 | 16.63 | 15.40 | 2.11% | 1.81% | 55911 | 8847万 | 49.24 | 66.56 | 94.65 | 61 | 华森制药 | 2024-01-10 三 | 15.82 | 16.00 | 15.61 | 15.85 | 15.20 | -2.44% | 1.50% | 46194 | 7200万 | 48.22 | 65.19 | 92.69 | 62 | 华森制药 | 2024-01-09 二 | 16.08 | 16.01 | 16.00 | 16.21 | 15.63 | -0.06% | 1.98% | 61178 | 9729万 | 49.42 | 66.82 | 95 | 63 | 华森制药 | 2024-01-08 一 | 16.37 | 16.71 | 16.01 | 16.43 | 15.97 | -4.19% | 2.64% | 81474 | 13177万 | 49.45 | 66.86 | 95.06 | 64 | 华森制药 | 2024-01-05 五 | 16.54 | 16.54 | 16.71 | 17.35 | 16.34 | 1.03% | 4.75% | 146848 | 24588万 | 51.61 | 69.78 | 99.22 | 65 | 华森制药 | 2024-01-04 四 | 17.43 | 17.01 | 16.54 | 17.43 | 16.43 | -2.76% | 4.99% | 154139 | 25959万 | 51.09 | 69.07 | 98.21 | 66 | 华森制药 | 2024-01-03 三 | 15.45 | 15.46 | 17.01 | 17.01 | 15.39 | 10.03% | 3.28% | 101256 | 17166万 | 52.54 | 71.03 | 101 | 67 | 华森制药 | 2024-01-02 二 | 15.39 | 15.45 | 15.46 | 15.59 | 15.34 | 0.06% | 0.58% | 17905 | 2774万 | 47.75 | 64.56 | 91.8 | 68 | 华森制药 | 2023-12-29 五 | 15.40 | 15.27 | 15.45 | 15.56 | 15.28 | 1.18% | 0.68% | 21042 | 3248万 | 47.72 | 64.52 | 91.74 | 69 | 华森制药 | 2023-12-28 四 | 15.00 | 15.04 | 15.27 | 15.36 | 14.84 | 1.53% | 0.68% | 20971 | 3181万 | 47.17 | 63.77 | 90.67 | 70 | 华森制药 | 2023-12-27 三 | 15.00 | 14.98 | 15.04 | 15.05 | 14.82 | 0.40% | 0.46% | 14104 | 2104万 | 46.46 | 62.81 | 89.3 | 71 | 华森制药 | 2023-12-26 二 | 15.21 | 15.18 | 14.98 | 15.30 | 14.97 | -1.32% | 0.45% | 13990 | 2114万 | 46.27 | 62.56 | 88.95 | 72 | 华森制药 | 2023-12-25 一 | 15.17 | 15.26 | 15.18 | 15.27 | 15.00 | -0.52% | 0.54% | 16567 | 2506万 | 46.89 | 63.39 | 90.14 | 73 | 华森制药 | 2023-12-22 五 | 15.56 | 15.64 | 15.26 | 15.60 | 15.16 | -2.43% | 0.70% | 21531 | 3303万 | 47.14 | 63.73 | 90.61 | 74 | 华森制药 | 2023-12-21 四 | 15.42 | 15.48 | 15.64 | 15.64 | 15.06 | 1.03% | 0.80% | 24571 | 3767万 | 48.31 | 65.31 | 92.87 | 75 | 华森制药 | 2023-12-20 三 | 15.57 | 15.49 | 15.48 | 15.70 | 15.42 | -0.06% | 0.58% | 17951 | 2788万 | 47.82 | 64.64 | 91.92 | 76 | 华森制药 | 2023-12-19 二 | 15.74 | 15.74 | 15.49 | 15.89 | 15.41 | -1.59% | 0.75% | 23110 | 3584万 | 47.85 | 64.69 | 91.98 | 77 | 华森制药 | 2023-12-18 一 | 15.94 | 15.94 | 15.74 | 16.19 | 15.70 | -1.25% | 0.65% | 20094 | 3203万 | 48.62 | 65.73 | 93.46 | 78 | 华森制药 | 2023-12-15 五 | 16.19 | 16.20 | 15.94 | 16.23 | 15.90 | -1.60% | 1.05% | 32291 | 5168万 | 49.24 | 66.56 | 94.65 | 79 | 华森制药 | 2023-12-14 四 | 16.59 | 16.64 | 16.20 | 16.79 | 16.10 | -2.64% | 1.67% | 51519 | 8455万 | 50.04 | 67.65 | 96.19 | 80 | 华森制药 | 2023-12-13 三 | 16.21 | 16.21 | 16.64 | 17.26 | 16.18 | 2.65% | 2.73% | 84248 | 14108万 | 51.4 | 69.49 | 98.8 | 81 | 华森制药 | 2023-12-12 二 | 16.18 | 16.20 | 16.21 | 16.39 | 16.10 | 0.06% | 0.71% | 22010 | 3573万 | 50.07 | 67.69 | 96.25 | 82 | 华森制药 | 2023-12-11 一 | 15.95 | 16.05 | 16.20 | 16.20 | 15.85 | 0.93% | 0.72% | 22377 | 3600万 | 50.04 | 67.65 | 96.19 | 83 | 华森制药 | 2023-12-08 五 | 15.99 | 16.02 | 16.05 | 16.16 | 15.90 | 0.19% | 0.74% | 22960 | 3684万 | 49.58 | 67.02 | 95.3 | 84 | 华森制药 | 2023-12-07 四 | 16.17 | 16.29 | 16.02 | 16.23 | 16.00 | -1.66% | 1.00% | 30844 | 4966万 | 49.48 | 66.9 | 95.12 | 85 | 华森制药 | 2023-12-06 三 | 16.71 | 16.88 | 16.29 | 16.76 | 16.12 | -3.50% | 1.63% | 50399 | 8264万 | 50.32 | 68.03 | 96.73 | 86 | 华森制药 | 2023-12-05 二 | 16.78 | 16.85 | 16.88 | 17.10 | 16.52 | 0.18% | 1.87% | 57633 | 9707万 | 52.14 | 70.49 | 100.23 | 87 | 华森制药 | 2023-12-04 一 | 16.63 | 16.62 | 16.85 | 16.96 | 16.41 | 1.38% | 1.44% | 44397 | 7434万 | 52.05 | 70.36 | 100.05 | 88 | 华森制药 | 2023-12-01 五 | 16.81 | 16.78 | 16.62 | 16.91 | 16.52 | -0.95% | 1.17% | 36169 | 6037万 | 51.34 | 69.4 | 98.69 | 89 | 华森制药 | 2023-11-30 四 | 16.60 | 16.61 | 16.78 | 16.83 | 16.40 | 1.02% | 1.52% | 47052 | 7809万 | 51.83 | 70.07 | 99.64 | 90 | 华森制药 | 2023-11-29 三 | 17.14 | 17.14 | 16.61 | 17.14 | 16.40 | -3.09% | 2.19% | 67601 | 11296万 | 51.31 | 69.36 | 98.63 | 91 | 华森制药 | 2023-11-28 二 | 17.12 | 17.19 | 17.14 | 17.31 | 16.61 | -0.29% | 2.15% | 66477 | 11283万 | 52.94 | 71.58 | 101.77 | 92 | 华森制药 | 2023-11-27 一 | 17.83 | 17.81 | 17.19 | 17.94 | 17.15 | -3.48% | 2.85% | 87926 | 15256万 | 53.1 | 71.78 | 102.07 | 93 | 华森制药 | 2023-11-24 五 | 17.56 | 17.67 | 17.81 | 18.17 | 17.52 | 0.79% | 4.09% | 126411 | 22561万 | 55.01 | 74.37 | 105.75 | 94 | 华森制药 | 2023-11-23 四 | 17.14 | 17.26 | 17.67 | 17.88 | 17.10 | 2.38% | 4.04% | 124714 | 21990万 | 54.58 | 73.79 | 104.92 | 95 | 华森制药 | 2023-11-22 三 | 17.06 | 17.20 | 17.26 | 17.40 | 16.82 | 0.35% | 2.30% | 70998 | 12192万 | 53.31 | 72.08 | 102.49 | 96 | 华森制药 | 2023-11-21 二 | 17.30 | 17.28 | 17.20 | 17.45 | 17.13 | -0.46% | 2.13% | 65784 | 11366万 | 53.13 | 71.83 | 102.13 | 97 | 华森制药 | 2023-11-20 一 | 17.11 | 17.10 | 17.28 | 17.40 | 17.11 | 1.05% | 1.61% | 49618 | 8568万 | 53.38 | 72.16 | 102.6 | 98 | 华森制药 | 2023-11-17 五 | 16.90 | 16.93 | 17.10 | 17.20 | 16.85 | 1.00% | 1.54% | 47646 | 8116万 | 52.82 | 71.41 | 101.54 | 99 | 华森制药 | 2023-11-16 四 | 17.29 | 17.29 | 16.93 | 17.29 | 16.92 | -2.08% | 1.73% | 53410 | 9102万 | 52.29 | 70.7 | 100.53 | 100 | 华森制药 | 2023-11-15 三 | 17.42 | 17.35 | 17.29 | 17.47 | 17.15 | -0.35% | 1.47% | 45357 | 7832万 | 53.41 | 72.2 | 102.66 | 101 | 华森制药 | 2023-11-14 二 | 17.51 | 17.48 | 17.35 | 17.52 | 17.22 | -0.74% | 1.52% | 47090 | 8151万 | 53.59 | 72.45 | 103.02 | 102 | 华森制药 | 2023-11-13 一 | 17.40 | 17.48 | 17.48 | 17.57 | 17.20 | 0.00% | 2.09% | 64628 | 11211万 | 53.99 | 73 | 103.79 | 103 | 华森制药 | 2023-11-10 五 | 17.21 | 17.30 | 17.48 | 17.56 | 17.00 | 1.04% | 2.53% | 78100 | 13560万 | 53.99 | 73 | 103.79 | 104 | 华森制药 | 2023-11-09 四 | 17.48 | 17.53 | 17.30 | 17.69 | 17.17 | -1.31% | 3.23% | 99677 | 17306万 | 53.44 | 72.24 | 102.72 | 105 | 华森制药 | 2023-11-08 三 | 16.75 | 16.77 | 17.53 | 18.20 | 16.68 | 4.53% | 5.70% | 176185 | 30998万 | 54.15 | 73.2 | 104.09 | 106 | 华森制药 | 2023-11-07 二 | 16.93 | 16.92 | 16.77 | 17.02 | 16.66 | -0.89% | 2.35% | 72725 | 12210万 | 51.8 | 70.03 | 99.58 | 107 | 华森制药 | 2023-11-06 一 | 16.69 | 16.66 | 16.92 | 17.10 | 16.69 | 1.56% | 2.62% | 80886 | 13711万 | 52.26 | 70.66 | 100.47 | 108 | 华森制药 | 2023-11-03 五 | 16.61 | 16.81 | 16.66 | 16.78 | 16.52 | -0.89% | 2.04% | 62997 | 10476万 | 51.46 | 69.57 | 98.92 | 109 | 华森制药 | 2023-11-02 四 | 16.95 | 16.73 | 16.81 | 17.20 | 16.61 | 0.48% | 2.75% | 85049 | 14350万 | 51.92 | 70.2 | 99.81 | 110 | 华森制药 | 2023-11-01 三 | 16.85 | 16.90 | 16.73 | 16.88 | 16.50 | -1.01% | 2.20% | 68060 | 11336万 | 51.68 | 69.86 | 99.34 | 111 | 华森制药 | 2023-10-31 二 | 16.60 | 16.73 | 16.90 | 17.18 | 16.45 | 1.02% | 3.81% | 117635 | 19857万 | 52.2 | 70.57 | 100.35 | 112 | 华森制药 | 2023-10-30 一 | 16.30 | 16.48 | 16.73 | 16.80 | 16.30 | 1.52% | 3.02% | 93209 | 15527万 | 51.68 | 69.86 | 99.34 | 113 | 华森制药 | 2023-10-27 五 | 15.76 | 16.07 | 16.48 | 16.50 | 15.30 | 2.55% | 4.31% | 133203 | 21222万 | 50.9 | 68.82 | 97.85 | 114 | 华森制药 | 2023-10-26 四 | 16.21 | 16.45 | 16.07 | 16.38 | 15.79 | -2.31% | 2.52% | 77951 | 12505万 | 49.64 | 67.11 | 95.42 | 115 | 华森制药 | 2023-10-25 三 | 16.20 | 16.17 | 16.45 | 16.63 | 15.97 | 1.73% | 2.75% | 85076 | 13935万 | 50.81 | 68.69 | 78.25 | 116 | 华森制药 | 2023-10-24 二 | 16.03 | 15.95 | 16.17 | 16.44 | 15.93 | 1.38% | 2.61% | 80584 | 13026万 | 49.95 | 67.53 | 76.92 | 117 | 华森制药 | 2023-10-23 一 | 16.00 | 16.21 | 15.95 | 16.14 | 15.51 | -1.60% | 2.59% | 79969 | 12655万 | 49.27 | 66.61 | 75.87 | 118 | 华森制药 | 2023-10-20 五 | 17.00 | 17.06 | 16.21 | 17.07 | 15.80 | -4.98% | 4.17% | 128872 | 20971万 | 50.07 | 67.69 | 77.11 | 119 | 华森制药 | 2023-10-19 四 | 17.73 | 17.73 | 17.06 | 17.76 | 16.80 | -3.78% | 3.64% | 112416 | 19221万 | 52.7 | 71.24 | 81.15 | 120 | 华森制药 | 2023-10-18 三 | 18.24 | 18.50 | 17.73 | 18.61 | 17.63 | -4.16% | 4.58% | 141326 | 25314万 | 54.77 | 74.04 | 84.34 | 121 | 华森制药 | 2023-10-17 二 | 18.79 | 19.77 | 18.50 | 19.36 | 18.36 | -6.42% | 5.85% | 180609 | 33734万 | 57.14 | 77.26 | 88 | 122 | 华森制药 | 2023-10-16 一 | 18.51 | 18.95 | 19.77 | 20.50 | 18.50 | 4.33% | 9.80% | 302563 | 60071万 | 61.07 | 82.56 | 94.04 | 123 | 华森制药 | 2023-10-13 五 | 18.64 | 18.61 | 18.95 | 19.23 | 18.60 | 1.83% | 8.40% | 259417 | 48989万 | 58.53 | 79.13 | 90.14 | 124 | 华森制药 | 2023-10-12 四 | 18.92 | 18.24 | 18.61 | 19.59 | 18.40 | 2.03% | 10.24% | 316427 | 59683万 | 57.48 | 77.71 | 88.52 | 125 | 华森制药 | 2023-10-11 三 | 16.55 | 16.58 | 18.24 | 18.24 | 16.55 | 10.01% | 2.88% | 89027 | 16041万 | 56.34 | 76.17 | 86.76 | 126 | 华森制药 | 2023-10-10 二 | 17.24 | 17.26 | 16.58 | 17.27 | 16.43 | -3.94% | 3.45% | 106502 | 17750万 | 51.21 | 69.24 | 78.87 | 127 | 华森制药 | 2023-10-09 一 | 17.49 | 17.50 | 17.26 | 17.57 | 16.91 | -1.37% | 3.05% | 94159 | 16209万 | 53.31 | 72.08 | 82.1 | 128 | 华森制药 | 2023-09-28 四 | 17.69 | 18.08 | 17.50 | 17.95 | 17.41 | -3.21% | 5.00% | 154470 | 27231万 | 54.05 | 73.08 | 83.24 | 129 | 华森制药 | 2023-09-27 三 | 17.42 | 17.34 | 18.08 | 18.45 | 17.34 | 4.27% | 7.06% | 218050 | 39162万 | 55.85 | 75.5 | 86 | 130 | 华森制药 | 2023-09-26 二 | 17.52 | 17.87 | 17.34 | 17.75 | 17.20 | -2.97% | 3.92% | 121035 | 21059万 | 53.56 | 72.41 | 82.48 | 131 | 华森制药 | 2023-09-25 一 | 17.20 | 17.45 | 17.87 | 18.22 | 17.10 | 2.41% | 5.63% | 173925 | 30969万 | 55.2 | 74.62 | 85 | 132 | 华森制药 | 2023-09-22 五 | 17.11 | 17.11 | 17.45 | 17.55 | 16.90 | 1.99% | 4.02% | 124218 | 21478万 | 53.9 | 72.87 | 83.01 | 133 | 华森制药 | 2023-09-21 四 | 17.74 | 17.72 | 17.11 | 18.00 | 16.90 | -3.44% | 5.00% | 154354 | 26510万 | 52.85 | 71.45 | 81.39 | 134 | 华森制药 | 2023-09-20 三 | 17.41 | 17.50 | 17.72 | 18.09 | 17.18 | 1.26% | 6.22% | 192155 | 33809万 | 54.73 | 74 | 84.29 | 135 | 华森制药 | 2023-09-19 二 | 17.80 | 18.00 | 17.50 | 18.87 | 17.40 | -2.78% | 7.72% | 238394 | 43140万 | 54.05 | 73.08 | 83.24 | 136 | 华森制药 | 2023-09-18 一 | 17.50 | 17.90 | 18.00 | 18.24 | 17.50 | 0.56% | 7.24% | 223624 | 39958万 | 55.6 | 75.17 | 85.62 | 137 | 华森制药 | 2023-09-15 五 | 17.48 | 17.74 | 17.90 | 18.72 | 17.31 | 0.90% | 11.61% | 358690 | 64427万 | 55.29 | 74.75 | 85.15 | 138 | 华森制药 | 2023-09-14 四 | 16.15 | 16.13 | 17.74 | 17.74 | 16.15 | 9.98% | 6.87% | 212298 | 37203万 | 54.8 | 74.08 | 84.39 | 139 | 华森制药 | 2023-09-13 三 | 16.86 | 17.22 | 16.13 | 16.86 | 15.92 | -6.33% | 4.82% | 148934 | 24290万 | 49.82 | 67.36 | 76.73 | 140 | 华森制药 | 2023-09-12 二 | 16.29 | 16.37 | 17.22 | 17.36 | 16.23 | 5.19% | 6.74% | 208279 | 35337万 | 53.19 | 71.91 | 81.91 | 141 | 华森制药 | 2023-09-11 一 | 15.77 | 16.06 | 16.37 | 16.62 | 15.65 | 1.93% | 4.07% | 125690 | 20541万 | 50.56 | 68.36 | 77.87 | 142 | 华森制药 | 2023-09-08 五 | 15.73 | 15.83 | 16.06 | 16.51 | 15.73 | 1.45% | 3.06% | 94667 | 15284万 | 49.61 | 67.07 | 76.39 | 143 | 华森制药 | 2023-09-07 四 | 16.00 | 16.06 | 15.83 | 16.18 | 15.78 | -1.43% | 1.60% | 49373 | 7870万 | 48.9 | 66.11 | 75.3 | 144 | 华森制药 | 2023-09-06 三 | 16.23 | 16.19 | 16.06 | 16.33 | 15.90 | -0.80% | 2.69% | 82964 | 13344万 | 49.61 | 67.07 | 76.39 | 145 | 华森制药 | 2023-09-05 二 | 16.37 | 16.44 | 16.19 | 16.98 | 16.15 | -1.52% | 3.43% | 105795 | 17383万 | 50.01 | 67.61 | 77.01 | 146 | 华森制药 | 2023-09-04 一 | 16.37 | 16.37 | 16.44 | 16.58 | 16.21 | 0.43% | 2.76% | 85315 | 14010万 | 50.78 | 68.65 | 78.2 | 147 | 华森制药 | 2023-09-01 五 | 16.90 | 17.04 | 16.37 | 17.16 | 16.26 | -3.93% | 5.63% | 174047 | 28855万 | 50.56 | 68.36 | 77.87 | 148 | 华森制药 | 2023-08-31 四 | 15.32 | 15.49 | 17.04 | 17.04 | 15.14 | 10.01% | 5.27% | 162728 | 26206万 | 52.63 | 71.16 | 81.06 | 149 | 华森制药 | 2023-08-30 三 | 15.27 | 15.42 | 15.49 | 15.67 | 15.25 | 0.45% | 1.95% | 60330 | 9316万 | 47.85 | 64.69 | 73.68 | 150 | 华森制药 | 2023-08-29 二 | 14.80 | 14.92 | 15.42 | 15.47 | 14.72 | 3.35% | 2.19% | 67663 | 10299万 | 47.63 | 64.39 | 73.35 | 151 | 华森制药 | 2023-08-28 一 | 15.55 | 14.88 | 14.92 | 15.68 | 14.86 | 0.27% | 3.13% | 96581 | 14831万 | 46.09 | 62.31 | 70.97 | 152 | 华森制药 | 2023-08-25 五 | 15.25 | 15.40 | 14.88 | 15.56 | 14.81 | -3.38% | 2.99% | 92222 | 13941万 | 45.96 | 62.14 | 70.78 | 153 | 华森制药 | 2023-08-23 三 | 16.43 | 16.54 | 16.20 | 17.29 | 16.00 | -2.06% | 4.63% | 142885 | 23736万 | 50.04 | 67.65 | 77.06 | 154 | 华森制药 | 2023-08-22 二 | 16.67 | 17.10 | 16.54 | 17.07 | 16.22 | -3.27% | 4.78% | 147564 | 24414万 | 51.09 | 69.07 | 78.68 |
|
行情刷新 | 流通股东
|