海森药业（001367）历史行情

以下为海森药业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	22.030	21.770	22.100	21.200	-0.090	-0.412%	1.83万	0.00亿	0.000%
2026-10-08	22.000	21.860	22.190	21.620	-0.150	-0.682%	2.31万	0.00亿	0.000%
2026-10-07	22.220	22.010	22.610	21.860	-0.200	-0.900%	220.73万	0.49亿	1.815%
2026-10-06	22.220	22.010	22.610	21.860	-0.200	-0.900%	220.73万	0.49亿	1.815%
2026-10-05	22.220	22.010	22.610	21.860	-0.200	-0.900%	220.73万	0.49亿	1.815%
2026-10-02	22.220	22.010	22.610	21.860	-0.200	-0.900%	220.73万	0.49亿	1.815%
2026-10-01	22.220	22.010	22.610	21.860	-0.200	-0.900%	220.73万	0.49亿	1.815%
2026-09-30	22.220	22.010	22.610	21.860	-0.200	-0.900%	2.21万	0.00亿	0.000%
2026-09-29	21.690	22.210	22.330	21.290	0.750	3.495%	2.29万	0.00亿	0.000%
2026-09-28	21.550	21.460	21.760	21.270	-0.040	-0.186%	1.72万	0.00亿	0.000%
2026-09-27	21.900	21.500	22.040	21.360	-0.550	-2.494%	219.67万	0.48亿	1.806%
2026-09-24	21.900	21.500	22.040	21.360	-0.550	-2.494%	2.20万	0.00亿	0.000%
2026-09-23	21.740	22.050	22.880	21.520	0.570	2.654%	3.42万	0.00亿	0.000%
2026-09-22	21.450	21.480	21.680	21.110	0.070	0.327%	1.73万	0.00亿	0.000%
2026-09-21	20.570	21.410	21.490	20.540	0.850	4.134%	2.28万	0.00亿	0.000%
2026-09-18	20.480	20.560	20.950	20.270	0.290	1.431%	1.59万	0.00亿	0.000%
2026-09-17	19.760	20.270	20.290	19.610	0.480	2.425%	1.27万	0.00亿	0.000%
2026-09-16	19.780	19.790	19.840	19.400	0.190	0.969%	1.16万	0.00亿	0.000%
2026-09-15	19.840	19.600	20.100	19.600	-0.400	-2.000%	1.16万	0.00亿	0.000%
2026-09-14	19.610	20.000	20.100	19.420	0.290	1.471%	1.31万	0.00亿	0.000%
2026-09-11	20.020	19.710	20.020	19.350	-0.220	-1.104%	1.48万	0.00亿	0.000%
2026-09-10	20.380	19.930	20.380	19.850	-0.410	-2.016%	1.07万	0.00亿	0.000%
2026-09-09	20.660	20.340	20.660	20.280	-0.270	-1.310%	1.12万	0.00亿	0.000%
2026-09-08	20.450	20.610	20.660	20.280	0.190	0.930%	1.48万	0.00亿	0.000%
2026-09-07	20.470	20.420	20.600	20.390	0.030	0.147%	1.31万	0.00亿	0.000%
2026-09-04	20.550	20.390	20.770	20.310	-0.150	-0.730%	1.23万	0.00亿	0.000%
2026-09-03	20.780	20.540	21.080	20.310	-0.240	-1.155%	1.45万	0.00亿	0.000%
2026-09-02	20.580	20.780	20.980	20.420	0.030	0.145%	1.88万	0.00亿	0.000%
2026-09-01	20.240	20.750	20.880	20.240	0.610	3.029%	3.24万	0.00亿	0.000%
2026-08-31	20.510	20.140	20.830	20.050	-0.560	-2.705%	2.86万	0.00亿	0.000%
2026-08-28	20.420	20.700	20.800	20.140	0.350	1.720%	2.85万	0.00亿	0.000%
2026-08-27	20.430	20.350	20.640	20.090	-0.060	-0.294%	3.86万	0.00亿	0.000%
2026-08-26	20.300	20.410	21.260	20.300	-0.200	-0.970%	5.30万	0.00亿	0.000%
2026-08-25	20.370	20.610	20.870	20.010	0.170	0.832%	7.17万	0.00亿	0.000%
2026-08-24	20.990	20.440	20.990	19.630	-1.360	-6.239%	10.24万	0.00亿	0.000%
2026-08-21	20.650	21.800	21.970	20.370	1.830	9.164%	11.01万	0.00亿	0.000%
2026-08-20	19.590	19.970	20.200	19.590	0.640	3.311%	2.52万	0.00亿	0.000%
2026-08-19	19.870	19.330	19.870	19.260	-0.450	-2.275%	1.46万	0.00亿	0.000%
2026-08-18	19.600	19.780	19.950	19.380	0.240	1.228%	2.11万	0.00亿	0.000%
2026-08-17	19.600	19.540	19.630	19.000	0.170	0.878%	1.56万	0.00亿	0.000%
2026-08-14	19.450	19.370	19.700	19.120	0.010	0.052%	1.44万	0.00亿	0.000%
2026-08-13	19.540	19.360	19.640	19.150	-0.120	-0.616%	1.79万	0.00亿	0.000%
2026-08-12	19.110	19.480	19.700	19.110	0.330	1.723%	1.46万	0.00亿	0.000%
2026-08-11	19.300	19.150	19.460	18.980	0.030	0.157%	1.60万	0.00亿	0.000%
2026-08-10	18.820	19.120	19.330	18.610	0.450	2.410%	2.16万	0.00亿	0.000%
2026-08-07	18.220	18.670	18.680	18.060	0.440	2.414%	1.86万	0.00亿	0.000%
2026-08-06	18.290	18.230	18.330	17.960	0.050	0.275%	1.26万	0.00亿	0.000%
2026-08-05	18.300	18.180	18.350	18.030	-0.110	-0.601%	1.92万	0.00亿	0.000%
2026-08-04	18.200	18.290	18.420	17.990	0.210	1.162%	1.58万	0.00亿	0.000%
2026-08-03	17.890	18.080	18.130	17.720	0.380	2.147%	1.44万	0.00亿	0.000%
2026-07-31	17.520	17.700	17.910	17.520	0.230	1.317%	1.26万	0.00亿	0.000%
2026-07-30	17.870	17.470	18.100	17.400	-0.480	-2.674%	1.18万	0.00亿	0.000%
2026-07-29	17.800	17.950	18.050	17.580	0.310	1.757%	1.11万	0.00亿	0.000%
2026-07-28	17.610	17.640	17.800	17.440	0.140	0.800%	1.18万	0.00亿	0.000%
2026-07-27	17.000	17.500	17.590	16.780	0.540	3.184%	1.31万	0.00亿	0.000%
2026-07-24	17.600	16.960	17.680	16.940	-0.650	-3.691%	1.24万	0.00亿	0.000%
2026-07-23	17.690	17.610	17.710	17.180	0.040	0.228%	1.69万	0.00亿	0.000%
2026-07-22	17.450	17.570	17.840	17.200	0.120	0.688%	1.97万	0.00亿	0.000%
2026-07-21	18.190	17.450	18.200	16.900	-0.700	-3.857%	2.60万	0.00亿	0.000%
2026-07-20	18.900	18.150	18.920	17.910	-0.550	-2.941%	2.12万	0.00亿	0.000%
2026-07-17	20.070	18.700	20.070	18.570	-1.420	-7.058%	3.06万	0.00亿	0.000%
2026-07-16	19.300	20.120	20.290	19.200	0.560	2.863%	3.61万	0.00亿	0.000%
2026-07-15	19.190	19.560	19.750	18.900	0.550	2.893%	2.77万	0.00亿	0.000%
2026-07-14	18.920	19.010	19.160	18.460	0.060	0.317%	1.82万	0.00亿	0.000%
2026-07-13	18.810	18.950	19.390	18.700	0.060	0.318%	1.71万	0.00亿	0.000%
2026-07-10	18.570	18.890	19.130	18.220	0.390	2.108%	1.52万	0.00亿	0.000%
2026-07-09	18.880	18.500	19.100	18.270	-0.300	-1.596%	1.49万	0.00亿	0.000%
2026-07-08	19.000	18.800	19.400	18.760	-0.270	-1.416%	1.31万	0.00亿	0.000%
2026-07-07	19.700	19.070	20.090	19.010	-0.830	-4.171%	2.63万	0.00亿	0.000%
2026-07-06	20.270	19.900	20.640	19.700	-0.370	-1.825%	4.85万	0.00亿	0.000%
2026-07-03	19.740	20.270	21.270	19.340	0.930	4.809%	6.49万	0.00亿	0.000%
2026-07-02	18.930	19.340	19.570	18.890	0.450	2.382%	1.95万	0.00亿	0.000%
2026-07-01	18.430	18.890	19.170	18.080	0.460	2.496%	1.85万	0.00亿	0.000%
2026-06-30	19.140	18.430	19.140	18.160	-0.450	-2.383%	1.60万	0.00亿	0.000%
2026-06-29	18.030	18.880	19.090	17.770	0.540	2.944%	2.22万	0.00亿	0.000%
2026-06-26	18.880	18.340	19.220	18.300	-0.720	-3.778%	1.44万	0.00亿	0.000%
2026-06-25	19.380	19.060	19.440	18.670	-0.390	-2.005%	1.81万	0.00亿	0.000%
2026-06-24	20.250	19.450	20.250	19.430	-0.880	-4.329%	1.82万	0.00亿	0.000%
2026-06-23	19.860	20.330	20.850	19.860	0.290	1.447%	2.55万	0.00亿	0.000%
2026-06-22	20.290	20.040	20.350	19.170	-0.270	-1.329%	2.37万	0.00亿	0.000%
2026-06-18	20.190	20.310	20.460	19.800	0.260	1.297%	1.53万	0.00亿	0.000%
2026-06-17	20.820	20.050	20.820	19.910	-0.750	-3.606%	1.53万	0.00亿	0.000%
2026-06-16	20.710	20.800	21.040	20.350	0.030	0.144%	1.62万	0.00亿	0.000%
2026-06-15	20.180	20.770	20.790	20.030	0.590	2.924%	2.24万	0.00亿	0.000%
2026-06-12	19.550	20.180	20.380	19.380	0.710	3.647%	2.47万	0.00亿	0.000%
2026-06-11	20.410	19.470	20.410	19.430	-0.850	-4.183%	1.77万	0.00亿	0.000%
2026-06-10	19.690	20.320	20.440	19.650	0.360	1.804%	2.85万	0.00亿	0.000%
2026-06-09	19.300	19.960	20.000	18.670	1.020	5.385%	2.49万	0.00亿	0.000%
2026-06-08	19.370	18.940	19.510	18.600	-0.540	-2.772%	1.56万	0.00亿	0.000%
2026-06-05	19.580	19.480	19.780	19.250	-0.100	-0.511%	1.60万	0.00亿	0.000%
2026-06-04	20.080	19.580	20.090	19.400	-0.530	-2.636%	1.26万	0.00亿	0.000%
2026-06-03	20.380	20.110	20.380	19.730	-0.060	-0.297%	1.53万	0.00亿	0.000%
2026-06-02	20.840	20.170	20.840	20.030	-0.560	-2.701%	1.87万	0.00亿	0.000%
2026-06-01	20.880	20.730	21.050	20.560	0.030	0.145%	1.57万	0.00亿	0.000%
2026-05-29	21.150	20.700	21.300	20.570	-0.150	-0.719%	1.59万	0.00亿	0.000%
2026-05-28	21.130	20.850	21.130	20.540	-0.270	-1.278%	1.29万	0.00亿	0.000%
2026-05-27	21.380	21.120	21.380	20.810	-0.240	-1.124%	1.43万	0.00亿	0.000%
2026-05-26	21.750	21.360	21.880	21.020	-0.470	-2.153%	1.79万	0.00亿	0.000%
2026-05-25	22.330	21.830	22.480	21.330	-0.450	-2.020%	1.81万	0.00亿	0.000%
2026-05-22	22.300	22.280	22.690	21.840	0.110	0.496%	1.38万	0.00亿	0.000%
2026-05-21	23.220	22.170	23.270	22.060	-1.060	-4.563%	1.66万	0.00亿	0.000%
2026-05-20	23.300	23.230	23.300	22.770	0.000	0.000%	1.27万	0.00亿	0.000%
2026-05-19	23.330	23.230	23.510	22.980	-0.100	-0.429%	1.27万	0.00亿	0.000%
2026-05-18	23.420	23.330	23.470	23.100	-0.090	-0.384%	1.27万	0.00亿	0.000%
2026-05-15	24.020	23.420	24.110	23.230	-0.690	-2.862%	2.21万	0.00亿	0.000%
2026-05-14	23.860	24.110	24.380	23.750	0.240	1.005%	2.27万	0.00亿	0.000%
2026-05-13	24.540	23.870	24.750	23.750	-0.564	-2.308%	3.02万	0.00亿	0.000%
2026-05-12	24.104	24.434	24.464	23.544	0.250	1.034%	3.49万	0.00亿	0.000%
2026-05-11	23.764	24.184	24.334	23.424	0.780	3.333%	3.98万	0.00亿	0.000%
2026-05-08	23.524	23.404	23.644	23.194	0.080	0.343%	2.47万	0.00亿	0.000%
2026-05-07	23.524	23.324	23.614	23.234	-0.220	-0.934%	2.58万	0.00亿	0.000%
2026-05-06	23.584	23.544	23.674	23.024	-0.040	-0.170%	4.46万	0.00亿	0.000%
2026-04-30	23.814	23.584	23.914	23.404	-0.010	-0.042%	2.46万	0.00亿	0.000%
2026-04-29	24.254	23.594	24.274	23.574	-0.880	-3.596%	3.61万	0.00亿	0.000%
2026-04-28	24.994	24.474	25.154	24.244	-1.230	-4.785%	3.44万	0.00亿	0.000%
2026-04-27	25.304	25.704	25.874	25.094	0.360	1.420%	2.75万	0.00亿	0.000%
2026-04-24	25.484	25.344	25.814	24.944	-0.450	-1.745%	2.92万	0.00亿	0.000%
2026-04-23	26.474	25.794	27.104	24.984	-0.690	-2.605%	5.85万	0.00亿	0.000%
2026-04-22	25.244	26.484	26.564	24.814	1.350	5.371%	5.52万	0.00亿	0.000%
2026-04-21	25.304	25.134	25.314	24.884	-0.160	-0.633%	4.28万	0.00亿	0.000%
2026-04-20	25.134	25.294	26.034	24.494	-1.080	-4.095%	8.40万	0.00亿	0.000%
2026-04-17	27.334	26.374	27.364	26.124	-0.910	-3.335%	7.03万	0.00亿	0.000%
2026-04-16	26.034	27.284	27.884	25.594	1.480	5.736%	10.11万	0.00亿	0.000%
2026-04-15	26.544	25.804	26.764	24.894	-0.500	-1.901%	5.92万	0.00亿	0.000%
2026-04-14	26.014	26.304	26.484	25.744	0.290	1.115%	5.46万	0.00亿	0.000%
2026-04-13	25.054	26.014	26.014	24.804	0.000	0.000%	4.83万	0.00亿	0.000%
2026-04-10	25.234	25.384	25.594	24.844	0.000	0.000%	4.94万	0.00亿	0.000%
2026-04-09	25.414	25.074	26.384	24.784	0.000	0.000%	5.09万	0.00亿	0.000%
2026-04-08	25.954	25.294	26.094	24.724	0.000	0.000%	6.39万	0.00亿	0.000%
2026-04-07	26.154	25.704	26.864	25.594	0.000	0.000%	7.12万	0.00亿	0.000%
2026-04-03	25.634	25.914	26.454	25.344	0.000	0.000%	8.08万	0.00亿	0.000%
2026-04-02	25.964	25.634	26.234	25.484	0.000	0.000%	6.18万	0.00亿	0.000%
2026-04-01	25.524	25.814	26.044	25.314	0.000	0.000%	9.55万	0.00亿	0.000%