汉森制药(002412)股票信息
| 股票代码 | 002412 |
| 股票名称 | 汉森制药 |
| 最新价/元 | 6.15 |
| 涨跌额/元 | 0.49 |
| 涨跌幅/% | 8.66 |
| 买入/元 | 6.14 |
| 卖出/元 | 6.15 |
| 昨收/元 | 5.66 |
| 今开/元 | 5.91 |
| 最高/元 | 6.20 |
| 最低/元 | 5.72 |
| 成交量/手 | 205333.41 |
| 成交额/万 | 12267.31 |
| 股净值/元 | 15.10 |
| 市净率 | 1.49 |
| 总市值/万 | 309468.00 |
| 流通值/万 | 306174.68 |
| 换手率/% | 4.12 |
| 入市日期 | 2010-05-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
汉森制药(002412)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.91 | 6.15 | 0.49 | 8.66 | 205333.41 | 12267.31 | 4.12 |
| 2024-09-27 | 5.53 | 5.66 | 0.20 | 3.66 | 123020.23 | 6893.80 | 2.47 |
| 2024-09-26 | 5.31 | 5.46 | 0.15 | 2.83 | 65016.71 | 3495.18 | 1.31 |
| 2024-09-25 | 5.32 | 5.31 | 0.04 | 0.76 | 68481.99 | 3667.42 | 1.38 |
| 2024-09-24 | 5.15 | 5.27 | 0.14 | 2.73 | 56410.97 | 2939.33 | 1.13 |
| 2024-09-23 | 5.05 | 5.13 | 0.08 | 1.58 | 43371.88 | 2217.65 | 0.87 |
| 2024-09-20 | 5.13 | 5.05 | -0.05 | -0.98 | 34484.00 | 1747.92 | 0.69 |
| 2024-09-19 | 5.03 | 5.10 | 0.13 | 2.62 | 38674.01 | 1960.80 | 0.78 |
| 2024-09-18 | 5.10 | 4.97 | -0.10 | -1.97 | 50293.95 | 2497.97 | 1.01 |
| 2024-09-13 | 5.14 | 5.07 | -0.07 | -1.36 | 39981.34 | 2045.51 | 0.80 |
| 2024-09-12 | 5.15 | 5.14 | 0.01 | 0.20 | 33240.00 | 1714.02 | 0.67 |
| 2024-09-11 | 5.20 | 5.13 | -0.08 | -1.54 | 39715.40 | 2042.37 | 0.80 |
| 2024-09-10 | 5.23 | 5.21 | -0.01 | -0.19 | 37302.65 | 1928.74 | 0.75 |
| 2024-09-09 | 5.19 | 5.22 | 0.04 | 0.77 | 39881.01 | 2085.45 | 0.80 |
| 2024-09-06 | 5.30 | 5.18 | -0.12 | -2.26 | 42708.00 | 2237.00 | 0.86 |
| 2024-09-05 | 5.27 | 5.30 | 0.02 | 0.38 | 29962.54 | 1588.48 | 0.60 |
| 2024-09-04 | 5.31 | 5.28 | -0.06 | -1.12 | 41209.15 | 2189.03 | 0.83 |
| 2024-09-03 | 5.33 | 5.34 | 0.01 | 0.19 | 40933.96 | 2189.20 | 0.82 |
| 2024-09-02 | 5.34 | 5.33 | -0.02 | -0.37 | 59375.12 | 3191.56 | 1.19 |
| 2024-08-30 | 5.32 | 5.35 | 0.02 | 0.38 | 63329.00 | 3409.88 | 1.27 |
| 2024-08-29 | 5.30 | 5.33 | 0.04 | 0.76 | 43116.00 | 2294.86 | 0.87 |
| 2024-08-28 | 5.22 | 5.29 | 0.04 | 0.76 | 43915.03 | 2321.72 | 0.88 |
| 2024-08-27 | 5.22 | 5.25 | 0.00 | 0.00 | 47473.90 | 2501.08 | 0.95 |
| 2024-08-26 | 5.22 | 5.25 | 0.03 | 0.58 | 48746.00 | 2543.93 | 0.98 |
| 2024-08-23 | 5.31 | 5.22 | -0.10 | -1.88 | 68682.84 | 3597.57 | 1.38 |
| 2024-08-22 | 5.37 | 5.32 | -0.04 | -0.75 | 43363.00 | 2321.72 | 0.87 |
| 2024-08-21 | 5.35 | 5.36 | -0.05 | -0.92 | 44657.00 | 2399.06 | 0.90 |
| 2024-08-20 | 5.56 | 5.41 | -0.15 | -2.70 | 57444.00 | 3124.78 | 1.15 |
| 2024-08-19 | 5.63 | 5.56 | -0.05 | -0.89 | 54604.48 | 3048.57 | 1.10 |
| 2024-08-16 | 5.57 | 5.61 | 0.02 | 0.36 | 52120.00 | 2916.78 | 1.05 |
| 2024-08-15 | 5.55 | 5.59 | 0.05 | 0.90 | 69447.10 | 3878.43 | 1.39 |
| 2024-08-14 | 5.68 | 5.54 | -0.12 | -2.12 | 93865.30 | 5231.48 | 1.89 |
| 2024-08-13 | 5.69 | 5.66 | -0.07 | -1.22 | 57867.00 | 3269.29 | 1.16 |
| 2024-08-12 | 5.60 | 5.73 | 0.09 | 1.60 | 85832.00 | 4914.49 | 1.72 |
| 2024-08-09 | 5.71 | 5.64 | -0.05 | -0.88 | 51270.64 | 2901.59 | 1.03 |
| 2024-08-08 | 5.59 | 5.69 | 0.07 | 1.25 | 82688.15 | 4709.17 | 1.66 |
| 2024-08-07 | 5.68 | 5.62 | -0.09 | -1.58 | 63849.61 | 3592.69 | 1.28 |
| 2024-08-06 | 5.52 | 5.71 | 0.21 | 3.82 | 93435.64 | 5258.27 | 1.88 |
| 2024-08-05 | 5.60 | 5.50 | -0.10 | -1.79 | 113992.50 | 6371.66 | 2.29 |
| 2024-08-02 | 5.47 | 5.60 | 0.10 | 1.82 | 124375.00 | 6985.09 | 2.50 |
| 2024-08-01 | 5.46 | 5.50 | 0.05 | 0.92 | 62263.72 | 3429.67 | 1.25 |
| 2024-07-31 | 5.26 | 5.45 | 0.19 | 3.61 | 65004.73 | 3500.77 | 1.31 |
| 2024-07-30 | 5.21 | 5.26 | 0.05 | 0.96 | 45626.00 | 2388.43 | 0.92 |
| 2024-07-29 | 5.24 | 5.21 | -0.03 | -0.57 | 38648.01 | 2013.69 | 0.78 |
| 2024-07-26 | 5.19 | 5.24 | 0.07 | 1.35 | 42185.00 | 2207.05 | 0.85 |
| 2024-07-25 | 5.14 | 5.17 | 0.01 | 0.19 | 36681.30 | 1896.95 | 0.74 |
| 2024-07-24 | 5.25 | 5.16 | -0.10 | -1.90 | 45473.70 | 2365.41 | 0.91 |
| 2024-07-23 | 5.38 | 5.26 | -0.15 | -2.77 | 51618.00 | 2750.05 | 1.04 |
| 2024-07-22 | 5.37 | 5.41 | 0.05 | 0.93 | 41014.00 | 2210.52 | 0.82 |
| 2024-07-19 | 5.36 | 5.36 | 0.00 | 0.00 | 45717.00 | 2455.79 | 0.92 |
| 2024-07-18 | 5.30 | 5.36 | 0.03 | 0.56 | 48074.33 | 2550.97 | 0.97 |
| 2024-07-17 | 5.30 | 5.33 | 0.01 | 0.19 | 44211.70 | 2354.92 | 0.89 |
| 2024-07-16 | 5.39 | 5.32 | -0.06 | -1.12 | 42024.00 | 2236.69 | 0.84 |
| 2024-07-15 | 5.45 | 5.38 | -0.07 | -1.28 | 53368.00 | 2874.58 | 1.07 |
| 2024-07-12 | 5.39 | 5.45 | 0.02 | 0.37 | 58696.15 | 3208.65 | 1.18 |
| 2024-07-11 | 5.32 | 5.43 | 0.21 | 4.02 | 82856.15 | 4467.90 | 1.66 |
| 2024-07-10 | 5.33 | 5.22 | -0.11 | -2.06 | 58614.00 | 3094.12 | 1.18 |
| 2024-07-09 | 5.26 | 5.33 | 0.06 | 1.14 | 74953.31 | 3933.07 | 1.51 |
| 2024-07-08 | 5.47 | 5.27 | -0.18 | -3.30 | 63279.00 | 3370.81 | 1.27 |
| 2024-07-05 | 5.20 | 5.45 | 0.23 | 4.41 | 91994.52 | 4904.52 | 1.85 |
| 2024-07-04 | 5.38 | 5.22 | -0.16 | -2.97 | 55258.00 | 2915.54 | 1.11 |
| 2024-07-03 | 5.38 | 5.38 | 0.00 | 0.00 | 52572.00 | 2845.42 | 1.06 |
| 2024-07-02 | 5.31 | 5.38 | 0.06 | 1.13 | 48794.00 | 2619.53 | 0.98 |
| 2024-07-01 | 5.17 | 5.32 | 0.15 | 2.90 | 47814.10 | 2509.40 | 0.96 |
| 2024-06-28 | 5.16 | 5.17 | 0.03 | 0.58 | 40755.90 | 2119.80 | 0.82 |
| 2024-06-27 | 5.26 | 5.14 | -0.11 | -2.10 | 37712.00 | 1972.73 | 0.76 |
| 2024-06-26 | 5.05 | 5.25 | 0.14 | 2.74 | 41160.20 | 2127.96 | 0.83 |
| 2024-06-25 | 5.09 | 5.11 | 0.03 | 0.59 | 40983.00 | 2101.37 | 0.82 |
| 2024-06-24 | 5.29 | 5.08 | -0.26 | -4.87 | 65493.30 | 3365.50 | 1.32 |
| 2024-06-21 | 5.29 | 5.34 | 0.05 | 0.95 | 41766.00 | 2225.52 | 0.84 |
| 2024-06-20 | 5.43 | 5.29 | -0.14 | -2.58 | 48145.50 | 2579.48 | 0.97 |
| 2024-06-19 | 5.47 | 5.43 | -0.04 | -0.73 | 33138.50 | 1807.16 | 0.67 |
| 2024-06-18 | 5.36 | 5.47 | 0.07 | 1.30 | 34513.30 | 1877.77 | 0.69 |
| 2024-06-17 | 5.40 | 5.40 | -0.05 | -0.92 | 37629.00 | 2036.97 | 0.76 |
| 2024-06-14 | 5.45 | 5.45 | 0.01 | 0.18 | 58597.50 | 3182.82 | 1.18 |
| 2024-06-13 | 5.55 | 5.44 | -0.11 | -1.98 | 60723.90 | 3316.37 | 1.22 |
| 2024-06-12 | 5.48 | 5.55 | 0.07 | 1.28 | 47311.70 | 2610.54 | 0.95 |
| 2024-06-11 | 5.44 | 5.48 | 0.04 | 0.74 | 61916.46 | 3360.29 | 1.24 |
| 2024-06-07 | 5.35 | 5.44 | 0.18 | 3.42 | 84190.73 | 4528.05 | 1.69 |
| 2024-06-06 | 5.50 | 5.26 | -0.24 | -4.36 | 107787.36 | 5728.45 | 2.17 |
| 2024-06-05 | 5.68 | 5.50 | -0.17 | -3.00 | 65265.79 | 3642.35 | 1.31 |
| 2024-06-04 | 5.67 | 5.67 | -0.04 | -0.70 | 68547.00 | 3857.78 | 1.38 |
| 2024-06-03 | 5.86 | 5.71 | -0.18 | -3.06 | 71215.03 | 4088.30 | 1.43 |
| 2024-05-31 | 5.86 | 5.89 | 0.04 | 0.68 | 46106.29 | 2706.18 | 0.93 |
| 2024-05-30 | 5.88 | 5.85 | 0.00 | 0.00 | 47674.00 | 2792.64 | 0.96 |
| 2024-05-29 | 5.86 | 5.85 | 0.01 | 0.17 | 41242.49 | 2420.48 | 0.83 |
| 2024-05-28 | 5.88 | 5.84 | -0.08 | -1.35 | 66561.50 | 3908.00 | 1.34 |
| 2024-05-27 | 5.85 | 5.92 | 0.13 | 2.25 | 81805.04 | 4798.71 | 1.64 |
| 2024-05-24 | 5.74 | 5.79 | 0.02 | 0.35 | 54348.80 | 3158.41 | 1.09 |
| 2024-05-23 | 5.92 | 5.77 | -0.18 | -3.03 | 78959.00 | 4608.59 | 1.59 |
| 2024-05-22 | 6.02 | 5.95 | -0.07 | -1.16 | 84200.00 | 5020.28 | 1.69 |
| 2024-05-21 | 6.05 | 6.02 | -0.03 | -0.50 | 56884.00 | 3435.05 | 1.14 |
| 2024-05-20 | 6.00 | 6.05 | 0.02 | 0.33 | 62032.26 | 3740.52 | 1.25 |
| 2024-05-17 | 6.01 | 6.03 | 0.03 | 0.50 | 76199.92 | 4581.51 | 1.53 |
| 2024-05-16 | 6.03 | 6.00 | -0.02 | -0.33 | 86537.00 | 5223.02 | 1.74 |
| 2024-05-15 | 6.11 | 6.02 | -0.14 | -2.27 | 125631.00 | 7612.91 | 2.52 |
| 2024-05-14 | 6.01 | 6.16 | 0.11 | 1.82 | 189994.87 | 11770.53 | 3.82 |
| 2024-05-13 | 6.05 | 6.05 | -0.04 | -0.66 | 93830.00 | 5691.61 | 1.88 |
| 2024-05-10 | 6.15 | 6.09 | -0.03 | -0.49 | 102690.00 | 6263.18 | 2.06 |
| 2024-05-09 | 5.95 | 6.12 | 0.14 | 2.34 | 147225.40 | 8946.37 | 2.96 |
日K线
周K线
月K线
