华森制药（002907）历史行情

以下为华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
2026-10-08	15.110	14.510	15.200	14.450	-0.390	-2.617%	14.05万	0.00亿	0.000%
2026-10-07	14.450	14.900	15.090	14.350	0.480	3.329%	1,647.83万	2.45亿	4.860%
2026-10-06	14.450	14.900	15.090	14.350	0.480	3.329%	1,647.83万	2.45亿	4.860%
2026-10-05	14.450	14.900	15.090	14.350	0.480	3.329%	1,647.83万	2.45亿	4.860%
2026-10-02	14.450	14.900	15.090	14.350	0.480	3.329%	1,647.83万	2.45亿	4.860%
2026-10-01	14.450	14.900	15.090	14.350	0.480	3.329%	1,647.83万	2.45亿	4.860%
2026-09-30	14.450	14.900	15.090	14.350	0.480	3.329%	16.48万	0.00亿	0.000%
2026-09-29	14.390	14.420	14.860	14.200	-0.070	-0.483%	8.85万	0.00亿	0.000%
2026-09-28	14.730	14.490	14.730	14.350	0.060	0.416%	10.30万	0.00亿	0.000%
2026-09-27	14.700	14.430	14.840	14.400	-0.280	-1.903%	746.90万	1.09亿	2.203%
2026-09-24	14.700	14.430	14.840	14.400	-0.280	-1.903%	7.47万	0.00亿	0.000%
2026-09-23	14.980	14.710	15.090	14.690	-0.390	-2.583%	13.06万	0.00亿	0.000%
2026-09-22	15.250	15.100	15.330	14.880	-0.150	-0.984%	25.76万	0.00亿	0.000%
2026-09-21	13.850	15.250	15.250	13.850	1.390	10.029%	24.40万	0.00亿	0.000%
2026-09-18	13.630	13.860	14.190	13.510	0.280	2.062%	7.91万	0.00亿	0.000%
2026-09-17	13.200	13.580	13.620	13.150	0.320	2.413%	6.39万	0.00亿	0.000%
2026-09-16	13.330	13.260	13.470	13.160	-0.070	-0.525%	4.81万	0.00亿	0.000%
2026-09-15	13.530	13.330	13.680	13.300	-0.200	-1.478%	6.44万	0.00亿	0.000%
2026-09-14	13.050	13.530	13.580	12.910	0.460	3.520%	8.06万	0.00亿	0.000%
2026-09-11	13.400	13.070	13.720	12.980	-0.510	-3.756%	9.23万	0.00亿	0.000%
2026-09-10	14.410	13.580	14.420	13.530	-1.000	-6.859%	13.70万	0.00亿	0.000%
2026-09-09	14.550	14.580	14.710	14.460	-0.060	-0.410%	11.48万	0.00亿	0.000%
2026-09-08	14.150	14.640	14.650	14.100	0.430	3.026%	11.56万	0.00亿	0.000%
2026-09-07	14.500	14.210	14.540	14.130	-0.280	-1.932%	8.73万	0.00亿	0.000%
2026-09-04	14.700	14.490	14.730	14.390	-0.185	-1.261%	8.92万	0.00亿	0.000%
2026-09-03	14.485	14.675	14.735	14.265	0.140	0.963%	10.77万	0.00亿	0.000%
2026-09-02	14.875	14.535	15.055	14.395	-0.500	-3.326%	12.94万	0.00亿	0.000%
2026-09-01	14.765	15.035	15.145	14.485	0.250	1.691%	17.79万	0.00亿	0.000%
2026-08-31	15.295	14.785	15.325	14.605	-0.700	-4.521%	17.33万	0.00亿	0.000%
2026-08-28	15.915	15.485	16.085	15.355	-0.800	-4.912%	29.99万	0.00亿	0.000%
2026-08-27	16.175	16.285	16.745	15.765	0.120	0.742%	34.92万	0.00亿	0.000%
2026-08-26	15.845	16.165	17.265	15.845	0.460	2.929%	43.46万	0.00亿	0.000%
2026-08-25	14.055	15.705	15.705	13.865	1.430	10.018%	16.83万	0.00亿	0.000%
2026-08-24	14.225	14.275	14.805	13.895	0.050	0.351%	20.29万	0.00亿	0.000%
2026-08-21	14.445	14.225	14.795	13.605	-0.890	-5.888%	27.59万	0.00亿	0.000%
2026-08-20	16.225	15.115	16.375	14.765	-1.000	-6.205%	30.69万	0.00亿	0.000%
2026-08-19	15.345	16.115	16.605	14.985	0.330	2.091%	38.45万	0.00亿	0.000%
2026-08-18	17.155	15.785	18.435	15.355	-0.970	-5.789%	53.50万	0.00亿	0.000%
2026-08-17	16.645	16.755	16.755	15.775	1.530	10.049%	18.88万	0.00亿	0.000%
2026-08-14	15.225	15.225	15.225	15.225	1.390	10.047%	5.40万	0.00亿	0.000%
2026-08-13	13.645	13.835	13.995	13.355	0.160	1.170%	5.92万	0.00亿	0.000%
2026-08-12	13.665	13.675	13.955	13.595	0.020	0.146%	4.77万	0.00亿	0.000%
2026-08-11	13.835	13.655	13.935	13.615	-0.210	-1.515%	5.25万	0.00亿	0.000%
2026-08-10	13.525	13.865	14.065	13.465	0.400	2.971%	8.20万	0.00亿	0.000%
2026-08-07	13.005	13.465	13.515	12.865	0.500	3.857%	8.03万	0.00亿	0.000%
2026-08-06	13.055	12.965	13.085	12.815	-0.060	-0.461%	3.60万	0.00亿	0.000%
2026-08-05	13.125	13.025	13.145	12.915	-0.100	-0.762%	3.87万	0.00亿	0.000%
2026-08-04	12.905	13.125	13.345	12.905	0.270	2.100%	5.06万	0.00亿	0.000%
2026-08-03	12.615	12.855	12.865	12.615	0.130	1.022%	2.50万	0.00亿	0.000%
2026-07-31	12.395	12.725	12.765	12.395	0.300	2.414%	4.45万	0.00亿	0.000%
2026-07-30	12.475	12.425	12.785	12.295	-0.150	-1.193%	4.59万	0.00亿	0.000%
2026-07-29	12.465	12.575	12.665	12.425	0.110	0.882%	3.77万	0.00亿	0.000%
2026-07-28	12.285	12.465	12.795	12.285	0.000	0.000%	4.61万	0.00亿	0.000%
2026-07-27	11.995	12.465	12.525	11.785	0.250	2.047%	5.21万	0.00亿	0.000%
2026-07-24	12.815	12.215	13.455	12.185	-0.380	-3.017%	7.03万	0.00亿	0.000%
2026-07-23	12.325	12.595	12.695	12.125	0.190	1.532%	5.98万	0.00亿	0.000%
2026-07-22	12.585	12.405	12.895	12.325	-0.110	-0.879%	6.66万	0.00亿	0.000%
2026-07-21	13.105	12.515	13.105	12.315	-0.720	-5.440%	8.64万	0.00亿	0.000%
2026-07-20	13.125	13.235	13.415	12.665	0.110	0.838%	9.39万	0.00亿	0.000%
2026-07-17	14.385	13.125	14.465	13.065	-1.360	-9.389%	12.26万	0.00亿	0.000%
2026-07-16	14.805	14.485	15.015	14.375	-0.590	-3.914%	12.63万	0.00亿	0.000%
2026-07-15	14.065	15.075	15.095	14.015	0.590	4.073%	19.14万	0.00亿	0.000%
2026-07-14	13.985	14.485	14.865	13.705	0.020	0.138%	14.59万	0.00亿	0.000%
2026-07-13	14.275	14.465	14.535	14.005	0.320	2.262%	16.16万	0.00亿	0.000%
2026-07-10	14.545	14.145	14.765	13.965	-0.180	-1.257%	19.18万	0.00亿	0.000%
2026-07-09	13.165	14.325	14.325	13.165	1.310	10.065%	12.47万	0.00亿	0.000%
2026-07-08	13.265	13.015	13.515	12.965	-0.190	-1.439%	4.40万	0.00亿	0.000%
2026-07-07	13.515	13.205	13.615	13.125	-0.500	-3.648%	5.20万	0.00亿	0.000%
2026-07-06	13.605	13.705	13.915	13.445	-0.030	-0.218%	5.28万	0.00亿	0.000%
2026-07-03	14.055	13.735	14.165	13.595	-0.320	-2.277%	6.64万	0.00亿	0.000%
2026-07-02	13.945	14.055	14.315	13.785	-0.030	-0.213%	9.23万	0.00亿	0.000%
2026-07-01	13.095	14.085	14.565	12.865	0.850	6.422%	12.57万	0.00亿	0.000%
2026-06-30	13.585	13.235	13.665	12.995	-0.570	-4.129%	8.83万	0.00亿	0.000%
2026-06-29	12.855	13.805	13.865	12.565	0.940	7.307%	9.99万	0.00亿	0.000%
2026-06-26	13.745	12.865	13.745	12.825	-0.660	-4.880%	5.57万	0.00亿	0.000%
2026-06-25	13.465	13.525	13.795	13.215	-0.190	-1.385%	7.09万	0.00亿	0.000%
2026-06-24	13.235	13.715	13.765	13.095	0.270	2.008%	10.31万	0.00亿	0.000%
2026-06-23	12.985	13.445	14.285	12.985	0.390	2.987%	13.26万	0.00亿	0.000%
2026-06-22	13.255	13.055	13.625	12.965	-0.210	-1.583%	13.78万	0.00亿	0.000%
2026-06-18	12.035	13.265	13.265	11.975	1.210	10.037%	11.82万	0.00亿	0.000%
2026-06-17	12.265	12.055	12.335	11.865	-0.230	-1.872%	5.11万	0.00亿	0.000%
2026-06-16	11.845	12.285	12.405	11.385	0.420	3.540%	7.03万	0.00亿	0.000%
2026-06-15	11.895	11.865	12.045	11.675	-0.040	-0.336%	2.39万	0.00亿	0.000%
2026-06-12	11.655	11.905	11.925	11.605	0.250	2.145%	2.13万	0.00亿	0.000%
2026-06-11	11.865	11.655	11.935	11.565	-0.270	-2.264%	2.02万	0.00亿	0.000%
2026-06-10	11.765	11.925	11.935	11.645	0.080	0.675%	2.37万	0.00亿	0.000%
2026-06-09	12.035	11.845	12.095	11.735	-0.160	-1.333%	2.40万	0.00亿	0.000%
2026-06-08	12.085	12.005	12.415	11.895	0.000	0.000%	3.15万	0.00亿	0.000%
2026-06-05	11.965	12.005	12.165	11.945	0.030	0.251%	1.50万	0.00亿	0.000%
2026-06-04	12.115	11.975	12.315	11.865	-0.200	-1.643%	1.85万	0.00亿	0.000%
2026-06-03	12.275	12.175	12.325	12.045	-0.170	-1.377%	1.67万	0.00亿	0.000%
2026-06-02	12.465	12.345	12.465	12.305	-0.100	-0.804%	1.79万	0.00亿	0.000%
2026-06-01	12.325	12.445	12.475	12.195	0.120	0.974%	1.93万	0.00亿	0.000%
2026-05-29	12.155	12.325	12.395	12.135	0.170	1.399%	2.04万	0.00亿	0.000%
2026-05-28	12.175	12.155	12.185	11.925	-0.010	-0.082%	1.80万	0.00亿	0.000%
2026-05-27	12.325	12.165	12.325	11.925	-0.100	-0.815%	2.40万	0.00亿	0.000%
2026-05-26	12.415	12.265	12.465	12.145	-0.200	-1.604%	1.93万	0.00亿	0.000%
2026-05-25	12.615	12.465	12.675	12.345	-0.070	-0.558%	1.72万	0.00亿	0.000%
2026-05-22	12.555	12.535	12.655	12.335	0.060	0.481%	1.62万	0.00亿	0.000%
2026-05-21	12.725	12.475	12.855	12.445	-0.260	-2.042%	1.89万	0.00亿	0.000%
2026-05-20	12.865	12.735	12.865	12.645	-0.140	-1.087%	1.50万	0.00亿	0.000%
2026-05-19	12.775	12.875	12.995	12.755	0.080	0.625%	1.59万	0.00亿	0.000%
2026-05-18	12.875	12.795	12.935	12.655	-0.160	-1.235%	3.00万	0.00亿	0.000%
2026-05-15	12.995	12.955	13.065	12.895	-0.110	-0.842%	2.34万	0.00亿	0.000%
2026-05-14	13.235	13.065	13.235	13.015	-0.180	-1.359%	2.67万	0.00亿	0.000%
2026-05-13	13.415	13.245	13.425	13.125	-0.140	-1.046%	3.30万	0.00亿	0.000%
2026-05-12	13.875	13.385	13.875	13.385	-0.490	-3.532%	4.10万	0.00亿	0.000%
2026-05-11	13.635	13.875	14.055	13.635	0.250	1.835%	3.55万	0.00亿	0.000%
2026-05-08	13.535	13.625	13.705	13.525	0.090	0.665%	2.30万	0.00亿	0.000%
2026-05-07	13.575	13.535	13.655	13.485	-0.080	-0.588%	2.10万	0.00亿	0.000%
2026-05-06	13.885	13.615	13.895	13.555	-0.260	-1.874%	3.85万	0.00亿	0.000%
2026-04-30	13.885	13.875	14.065	13.785	0.020	0.144%	2.60万	0.00亿	0.000%
2026-04-29	13.735	13.855	13.965	13.635	0.030	0.217%	2.08万	0.00亿	0.000%
2026-04-28	13.875	13.825	14.105	13.785	-0.120	-0.861%	2.41万	0.00亿	0.000%
2026-04-27	13.655	13.945	14.015	13.575	0.200	1.455%	2.86万	0.00亿	0.000%
2026-04-24	13.725	13.745	13.815	13.385	-0.060	-0.435%	3.04万	0.00亿	0.000%
2026-04-23	13.895	13.805	14.105	13.725	-0.200	-1.428%	2.38万	0.00亿	0.000%
2026-04-22	13.735	14.005	14.025	13.685	0.220	1.596%	2.96万	0.00亿	0.000%
2026-04-21	14.115	13.785	14.185	13.695	-0.300	-2.130%	4.32万	0.00亿	0.000%
2026-04-20	14.145	14.085	14.245	14.035	-0.050	-0.354%	2.98万	0.00亿	0.000%
2026-04-17	14.405	14.135	14.445	13.985	-0.310	-2.146%	4.85万	0.00亿	0.000%
2026-04-16	14.325	14.445	14.535	14.135	0.100	0.697%	5.55万	0.00亿	0.000%
2026-04-15	14.125	14.345	14.475	14.005	0.290	2.063%	6.41万	0.00亿	0.000%
2026-04-14	14.185	14.055	14.185	13.815	-0.030	-0.213%	3.98万	0.00亿	0.000%
2026-04-13	14.225	14.085	14.445	14.035	0.000	0.000%	5.03万	0.00亿	0.000%
2026-04-10	14.105	14.095	14.335	13.945	0.000	0.000%	5.05万	0.00亿	0.000%
2026-04-09	14.325	14.115	15.025	14.045	0.000	0.000%	7.52万	0.00亿	0.000%
2026-04-08	14.595	14.375	14.815	14.315	0.000	0.000%	5.76万	0.00亿	0.000%
2026-04-07	14.195	14.445	14.705	13.805	0.000	0.000%	5.23万	0.00亿	0.000%
2026-04-03	14.455	14.195	14.585	14.175	0.000	0.000%	5.12万	0.00亿	0.000%
2026-04-02	14.315	14.605	14.735	14.305	0.000	0.000%	7.53万	0.00亿	0.000%
2026-04-01	14.235	14.315	14.335	13.915	0.000	0.000%	5.71万	0.00亿	0.000%