汉森制药（002412）历史行情

以下为汉森制药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
2026-10-13	8.550	8.710	8.750	8.240	0.060	0.694%	2,479.91万	2.12亿	4.981%
2026-10-12	9.130	8.650	9.160	8.640	-0.530	-5.773%	29.54万	0.00亿	0.000%
2026-10-09	8.970	9.180	9.230	8.680	0.200	2.227%	40.23万	0.00亿	0.000%
2026-10-08	9.240	8.980	9.290	8.900	-0.090	-0.992%	33.82万	0.00亿	0.000%
2026-10-07	8.990	9.070	9.440	8.800	0.250	2.834%	5,933.60万	5.44亿	11.919%
2026-10-06	8.990	9.070	9.440	8.800	0.250	2.834%	5,933.60万	5.44亿	11.919%
2026-10-05	8.990	9.070	9.440	8.800	0.250	2.834%	5,933.60万	5.44亿	11.919%
2026-10-02	8.990	9.070	9.440	8.800	0.250	2.834%	5,933.60万	5.44亿	11.919%
2026-10-01	8.990	9.070	9.440	8.800	0.250	2.834%	5,933.60万	5.44亿	11.919%
2026-09-30	8.990	9.070	9.440	8.800	0.250	2.834%	59.34万	0.00亿	0.000%
2026-09-29	8.880	8.820	9.390	8.730	-0.020	-0.226%	44.42万	0.00亿	0.000%
2026-09-28	9.180	8.840	9.180	8.770	-0.260	-2.857%	27.69万	0.00亿	0.000%
2026-09-27	9.400	9.100	9.410	9.060	-0.310	-3.294%	4,206.49万	3.86亿	8.449%
2026-09-24	9.400	9.100	9.410	9.060	-0.310	-3.294%	42.06万	0.00亿	0.000%
2026-09-23	9.550	9.410	9.710	9.330	-0.290	-2.990%	50.11万	0.00亿	0.000%
2026-09-22	9.540	9.700	9.870	9.320	0.080	0.832%	80.08万	0.00亿	0.000%
2026-09-21	9.150	9.620	9.710	9.080	0.580	6.416%	84.59万	0.00亿	0.000%
2026-09-18	8.950	9.040	9.210	8.810	0.180	2.032%	57.26万	0.00亿	0.000%
2026-09-17	8.680	8.860	8.950	8.620	0.190	2.191%	49.93万	0.00亿	0.000%
2026-09-16	8.700	8.670	8.790	8.570	-0.020	-0.230%	24.77万	0.00亿	0.000%
2026-09-15	8.970	8.690	8.970	8.670	-0.280	-3.122%	30.24万	0.00亿	0.000%
2026-09-14	8.730	8.970	9.050	8.680	0.160	1.816%	36.77万	0.00亿	0.000%
2026-09-11	9.060	8.810	9.100	8.650	-0.240	-2.652%	42.96万	0.00亿	0.000%
2026-09-10	9.510	9.050	9.550	8.940	-0.580	-6.023%	72.18万	0.00亿	0.000%
2026-09-09	9.850	9.630	10.070	9.610	-0.250	-2.530%	64.15万	0.00亿	0.000%
2026-09-08	9.600	9.880	10.160	9.460	0.140	1.437%	84.21万	0.00亿	0.000%
2026-09-07	9.550	9.740	9.790	9.500	0.060	0.620%	49.71万	0.00亿	0.000%
2026-09-04	9.810	9.680	10.090	9.600	-0.280	-2.811%	71.40万	0.00亿	0.000%
2026-09-03	10.450	9.960	10.630	9.710	-0.300	-2.924%	92.28万	0.00亿	0.000%
2026-09-02	10.700	10.260	10.850	10.120	-0.900	-8.065%	107.44万	0.00亿	0.000%
2026-09-01	10.680	11.160	11.900	10.680	-0.660	-5.584%	148.43万	0.00亿	0.000%
2026-08-31	11.840	11.820	11.970	11.820	-1.310	-9.977%	18.70万	0.00亿	0.000%
2026-08-28	13.810	13.130	14.140	12.620	-0.890	-6.348%	165.45万	0.00亿	0.000%
2026-08-27	13.230	14.020	14.230	13.210	0.930	7.105%	174.11万	0.00亿	0.000%
2026-08-26	13.450	13.090	13.560	12.000	0.760	6.164%	184.73万	0.00亿	0.000%
2026-08-25	11.920	12.330	12.330	10.760	1.120	9.991%	105.87万	0.00亿	0.000%
2026-08-24	10.900	11.210	11.210	10.890	1.020	10.010%	36.51万	0.00亿	0.000%
2026-08-21	10.190	10.190	10.190	10.190	0.930	10.043%	22.53万	0.00亿	0.000%
2026-08-20	9.260	9.260	9.260	9.260	0.840	9.976%	4.35万	0.00亿	0.000%
2026-08-19	7.530	8.420	8.420	7.490	0.770	10.065%	31.76万	0.00亿	0.000%
2026-08-18	7.500	7.650	8.120	7.460	0.140	1.864%	39.70万	0.00亿	0.000%
2026-08-17	7.330	7.510	7.570	7.150	0.190	2.596%	27.81万	0.00亿	0.000%
2026-08-14	7.280	7.320	7.420	7.180	-0.020	-0.272%	22.66万	0.00亿	0.000%
2026-08-13	7.250	7.340	7.450	7.120	0.040	0.548%	28.40万	0.00亿	0.000%
2026-08-12	7.240	7.300	7.340	7.170	0.070	0.968%	22.54万	0.00亿	0.000%
2026-08-11	7.200	7.230	7.370	7.180	-0.040	-0.550%	26.77万	0.00亿	0.000%
2026-08-10	7.220	7.270	7.400	7.190	0.000	0.000%	41.21万	0.00亿	0.000%
2026-08-07	6.950	7.270	7.270	6.910	0.270	3.857%	52.58万	0.00亿	0.000%
2026-08-06	6.920	7.000	7.060	6.890	0.000	0.000%	28.36万	0.00亿	0.000%
2026-08-05	6.960	7.000	7.010	6.870	-0.010	-0.143%	26.00万	0.00亿	0.000%
2026-08-04	6.820	7.010	7.240	6.820	0.240	3.545%	35.70万	0.00亿	0.000%
2026-08-03	6.750	6.770	6.840	6.700	0.020	0.296%	21.89万	0.00亿	0.000%
2026-07-31	6.510	6.750	6.790	6.510	0.190	2.896%	38.19万	0.00亿	0.000%
2026-07-30	6.840	6.560	6.900	6.530	-0.350	-5.065%	46.01万	0.00亿	0.000%
2026-07-29	7.140	6.910	7.220	6.820	-0.090	-1.286%	53.65万	0.00亿	0.000%
2026-07-28	7.080	7.000	7.450	6.990	-0.300	-4.110%	67.44万	0.00亿	0.000%
2026-07-27	6.940	7.300	7.430	6.860	0.210	2.962%	92.43万	0.00亿	0.000%
2026-07-24	8.120	7.090	8.120	6.990	-0.290	-3.930%	115.25万	0.00亿	0.000%
2026-07-23	6.740	7.380	7.380	6.690	0.670	9.985%	33.33万	0.00亿	0.000%
2026-07-22	6.090	6.710	6.710	6.070	0.610	10.000%	38.28万	0.00亿	0.000%
2026-07-21	6.240	6.100	6.240	5.870	-0.190	-3.021%	25.17万	0.00亿	0.000%
2026-07-20	6.490	6.290	6.500	6.170	-0.140	-2.177%	27.79万	0.00亿	0.000%
2026-07-17	6.690	6.430	6.860	6.420	-0.290	-4.315%	32.74万	0.00亿	0.000%
2026-07-16	6.750	6.720	6.870	6.500	-0.090	-1.322%	52.43万	0.00亿	0.000%
2026-07-15	6.300	6.810	6.840	6.250	0.590	9.486%	62.41万	0.00亿	0.000%
2026-07-14	6.000	6.220	6.220	5.900	0.130	2.135%	17.91万	0.00亿	0.000%
2026-07-13	5.970	6.090	6.190	5.930	0.090	1.500%	22.65万	0.00亿	0.000%
2026-07-10	6.210	6.000	6.230	5.830	-0.260	-4.153%	30.86万	0.00亿	0.000%
2026-07-09	5.890	6.260	6.420	5.790	0.380	6.463%	24.75万	0.00亿	0.000%
2026-07-08	5.870	5.880	6.040	5.820	0.000	0.000%	6.21万	0.00亿	0.000%
2026-07-07	6.100	5.880	6.100	5.860	-0.260	-4.235%	9.06万	0.00亿	0.000%
2026-07-06	6.050	6.140	6.230	5.980	0.090	1.488%	10.76万	0.00亿	0.000%
2026-07-03	5.910	6.050	6.070	5.860	0.200	3.419%	11.48万	0.00亿	0.000%
2026-07-02	5.710	5.850	5.910	5.690	0.130	2.273%	9.60万	0.00亿	0.000%
2026-07-01	5.510	5.720	5.750	5.470	0.220	4.000%	9.15万	0.00亿	0.000%
2026-06-30	5.650	5.500	5.690	5.440	-0.200	-3.509%	7.70万	0.00亿	0.000%
2026-06-29	5.490	5.700	5.750	5.320	0.200	3.636%	10.45万	0.00亿	0.000%
2026-06-26	5.650	5.500	5.690	5.480	-0.200	-3.509%	6.99万	0.00亿	0.000%
2026-06-25	5.940	5.700	5.940	5.630	-0.260	-4.362%	9.30万	0.00亿	0.000%
2026-06-24	6.030	5.960	6.090	5.870	-0.070	-1.161%	7.51万	0.00亿	0.000%
2026-06-23	5.840	6.030	6.150	5.830	0.140	2.377%	11.21万	0.00亿	0.000%
2026-06-22	5.930	5.890	5.940	5.670	-0.040	-0.675%	8.82万	0.00亿	0.000%
2026-06-18	5.900	5.930	5.960	5.790	0.030	0.508%	6.10万	0.00亿	0.000%
2026-06-17	5.990	5.900	6.030	5.870	-0.120	-1.993%	9.49万	0.00亿	0.000%
2026-06-16	6.270	6.020	6.270	5.940	-0.270	-4.293%	18.38万	0.00亿	0.000%
2026-06-15	5.950	6.290	6.350	5.940	0.330	5.537%	16.60万	0.00亿	0.000%
2026-06-12	5.860	5.960	6.000	5.700	0.130	2.230%	10.31万	0.00亿	0.000%
2026-06-11	5.880	5.830	5.910	5.700	-0.090	-1.520%	8.10万	0.00亿	0.000%
2026-06-10	6.010	5.920	6.050	5.850	-0.120	-1.987%	9.60万	0.00亿	0.000%
2026-06-09	6.030	6.040	6.080	5.930	0.050	0.835%	8.17万	0.00亿	0.000%
2026-06-08	6.080	5.990	6.230	5.920	-0.170	-2.760%	10.86万	0.00亿	0.000%
2026-06-05	6.210	6.160	6.280	6.100	0.050	0.818%	7.32万	0.00亿	0.000%
2026-06-04	6.250	6.110	6.280	6.070	-0.170	-2.707%	7.54万	0.00亿	0.000%
2026-06-03	6.500	6.280	6.510	6.200	-0.270	-4.122%	11.89万	0.00亿	0.000%
2026-06-02	6.540	6.550	6.600	6.440	-0.020	-0.304%	10.59万	0.00亿	0.000%
2026-06-01	6.360	6.570	6.630	6.240	0.180	2.817%	11.83万	0.00亿	0.000%
2026-05-29	6.300	6.390	6.430	6.300	0.060	0.948%	10.64万	0.00亿	0.000%
2026-05-28	6.280	6.330	6.380	6.190	0.040	0.636%	8.22万	0.00亿	0.000%
2026-05-27	6.310	6.290	6.410	6.180	-0.030	-0.475%	8.80万	0.00亿	0.000%
2026-05-26	6.460	6.320	6.470	6.270	-0.140	-2.167%	10.27万	0.00亿	0.000%
2026-05-25	6.610	6.460	6.670	6.390	-0.170	-2.564%	9.82万	0.00亿	0.000%
2026-05-22	6.540	6.630	6.680	6.500	0.090	1.376%	8.22万	0.00亿	0.000%
2026-05-21	6.760	6.540	6.840	6.500	-0.230	-3.397%	11.88万	0.00亿	0.000%
2026-05-20	6.810	6.770	6.850	6.690	-0.090	-1.312%	8.82万	0.00亿	0.000%
2026-05-19	6.830	6.860	6.920	6.760	0.040	0.587%	8.33万	0.00亿	0.000%
2026-05-18	6.900	6.820	6.900	6.720	-0.110	-1.587%	13.32万	0.00亿	0.000%
2026-05-15	6.880	6.930	7.030	6.830	0.030	0.435%	18.39万	0.00亿	0.000%
2026-05-14	6.880	6.900	7.040	6.880	0.020	0.291%	18.54万	0.00亿	0.000%
2026-05-13	6.850	6.880	6.950	6.820	0.010	0.146%	14.67万	0.00亿	0.000%
2026-05-12	7.010	6.870	7.080	6.810	-0.230	-3.239%	20.00万	0.00亿	0.000%
2026-05-11	6.950	7.100	7.140	6.880	0.210	3.048%	31.25万	0.00亿	0.000%
2026-05-08	6.750	6.890	6.910	6.710	0.170	2.530%	23.97万	0.00亿	0.000%
2026-05-07	6.870	6.720	6.870	6.700	-0.080	-1.176%	18.13万	0.00亿	0.000%
2026-05-06	6.750	6.800	6.800	6.680	0.110	1.644%	25.52万	0.00亿	0.000%
2026-04-30	6.690	6.690	6.810	6.620	-0.020	-0.298%	30.43万	0.00亿	0.000%
2026-04-29	6.840	6.710	6.850	6.620	-0.130	-1.901%	49.67万	0.00亿	0.000%
2026-04-28	6.600	6.840	6.840	6.520	0.650	10.501%	26.97万	0.00亿	0.000%
2026-04-27	6.120	6.190	6.210	6.020	0.050	0.814%	9.38万	0.00亿	0.000%
2026-04-24	6.110	6.140	6.160	6.050	-0.010	-0.163%	5.90万	0.00亿	0.000%
2026-04-23	6.180	6.150	6.200	6.080	-0.050	-0.806%	7.35万	0.00亿	0.000%
2026-04-22	6.200	6.200	6.220	6.120	-0.020	-0.322%	7.83万	0.00亿	0.000%
2026-04-21	6.270	6.220	6.330	6.170	-0.060	-0.955%	7.24万	0.00亿	0.000%
2026-04-20	6.310	6.280	6.310	6.200	-0.040	-0.633%	8.61万	0.00亿	0.000%
2026-04-17	6.500	6.320	6.500	6.280	-0.210	-3.216%	12.27万	0.00亿	0.000%
2026-04-16	6.420	6.530	6.530	6.360	0.110	1.713%	11.79万	0.00亿	0.000%
2026-04-15	6.330	6.420	6.500	6.260	0.000	0.000%	15.83万	0.00亿	0.000%
2026-04-14	6.250	6.300	6.300	6.180	0.060	0.962%	8.82万	0.00亿	0.000%
2026-04-13	6.370	6.240	6.370	6.190	0.000	0.000%	10.86万	0.00亿	0.000%
2026-04-10	6.470	6.400	6.500	6.310	0.000	0.000%	11.16万	0.00亿	0.000%
2026-04-09	6.540	6.380	6.730	6.350	0.000	0.000%	19.43万	0.00亿	0.000%
2026-04-08	6.600	6.560	6.720	6.540	0.000	0.000%	14.16万	0.00亿	0.000%
2026-04-07	6.450	6.600	6.660	6.270	0.000	0.000%	13.79万	0.00亿	0.000%
2026-04-03	6.700	6.430	6.710	6.410	0.000	0.000%	17.13万	0.00亿	0.000%
2026-04-02	6.620	6.650	6.740	6.570	0.000	0.000%	17.24万	0.00亿	0.000%
2026-04-01	6.410	6.580	6.590	6.320	0.000	0.000%	13.33万	0.00亿	0.000%