华森制药(002907)股票信息
| 股票代码 | 002907 |
| 股票名称 | 华森制药 |
| 最新价/元 | 13.95 |
| 涨跌额/元 | 0.96 |
| 涨跌幅/% | 7.39 |
| 买入/元 | 13.94 |
| 卖出/元 | 13.95 |
| 昨收/元 | 12.99 |
| 今开/元 | 13.29 |
| 最高/元 | 14.07 |
| 最低/元 | 13.07 |
| 成交量/手 | 102045.82 |
| 成交额/万 | 13945.63 |
| 股净值/元 | 178.16 |
| 市净率 | 3.54 |
| 总市值/万 | 582546.86 |
| 流通值/万 | 430898.87 |
| 换手率/% | 3.30 |
| 入市日期 | 2017-10-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
华森制药(002907)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 | 13.29 | 13.95 | 0.96 | 7.39 | 102045.82 | 13945.63 | 3.30 |
| 2024-09-27 | 12.68 | 12.99 | 0.52 | 4.17 | 51855.11 | 6659.66 | 1.68 |
| 2024-09-26 | 12.14 | 12.47 | 0.30 | 2.47 | 31976.00 | 3928.60 | 1.04 |
| 2024-09-25 | 12.15 | 12.17 | 0.23 | 1.93 | 38604.38 | 4707.15 | 1.25 |
| 2024-09-24 | 11.58 | 11.94 | 0.36 | 3.11 | 30051.44 | 3538.99 | 0.97 |
| 2024-09-23 | 11.68 | 11.58 | 0.03 | 0.26 | 15409.00 | 1794.75 | 0.50 |
| 2024-09-20 | 11.61 | 11.55 | -0.10 | -0.86 | 18458.59 | 2122.24 | 0.60 |
| 2024-09-19 | 11.49 | 11.65 | 0.27 | 2.37 | 19434.92 | 2253.34 | 0.63 |
| 2024-09-18 | 11.74 | 11.38 | -0.25 | -2.15 | 20507.48 | 2332.05 | 0.66 |
| 2024-09-13 | 11.91 | 11.63 | -0.31 | -2.60 | 17092.00 | 2013.60 | 0.55 |
| 2024-09-12 | 11.79 | 11.94 | 0.07 | 0.59 | 19962.00 | 2394.48 | 0.65 |
| 2024-09-11 | 11.80 | 11.87 | -0.08 | -0.67 | 15488.22 | 1839.46 | 0.50 |
| 2024-09-10 | 12.00 | 11.95 | 0.00 | 0.00 | 22365.00 | 2655.16 | 0.72 |
| 2024-09-09 | 11.88 | 11.98 | 0.17 | 1.44 | 26544.99 | 3182.42 | 0.86 |
| 2024-09-06 | 12.05 | 11.81 | -0.21 | -1.75 | 19502.00 | 2318.78 | 0.63 |
| 2024-09-05 | 11.97 | 12.02 | 0.05 | 0.42 | 17246.00 | 2075.99 | 0.56 |
| 2024-09-04 | 11.97 | 11.97 | 0.01 | 0.08 | 19466.92 | 2331.39 | 0.63 |
| 2024-09-03 | 12.07 | 11.96 | -0.11 | -0.91 | 27591.55 | 3319.64 | 0.89 |
| 2024-09-02 | 12.10 | 12.07 | -0.12 | -0.98 | 23313.00 | 2835.72 | 0.75 |
| 2024-08-30 | 12.12 | 12.19 | 0.05 | 0.41 | 37122.48 | 4538.75 | 1.20 |
| 2024-08-29 | 11.97 | 12.14 | 0.17 | 1.42 | 24566.48 | 2969.87 | 0.80 |
| 2024-08-28 | 11.85 | 11.97 | 0.19 | 1.61 | 33860.96 | 4033.26 | 1.10 |
| 2024-08-27 | 11.96 | 11.78 | -0.18 | -1.51 | 44095.37 | 5273.89 | 1.43 |
| 2024-08-26 | 11.95 | 11.96 | 0.06 | 0.50 | 19219.22 | 2290.16 | 0.62 |
| 2024-08-23 | 12.16 | 11.90 | -0.26 | -2.14 | 30342.00 | 3613.02 | 0.98 |
| 2024-08-22 | 12.76 | 12.16 | -0.68 | -5.30 | 46240.00 | 5712.48 | 1.50 |
| 2024-08-21 | 12.83 | 12.84 | 0.01 | 0.08 | 27418.89 | 3526.73 | 0.89 |
| 2024-08-20 | 12.98 | 12.83 | -0.26 | -1.99 | 28331.22 | 3668.86 | 0.92 |
| 2024-08-19 | 13.18 | 13.09 | -0.25 | -1.87 | 33340.00 | 4369.19 | 1.08 |
| 2024-08-16 | 13.28 | 13.34 | 0.07 | 0.53 | 39280.92 | 5217.72 | 1.27 |
| 2024-08-15 | 13.14 | 13.27 | 0.08 | 0.61 | 39244.44 | 5175.03 | 1.27 |
| 2024-08-14 | 13.30 | 13.19 | -0.29 | -2.15 | 51430.49 | 6796.51 | 1.67 |
| 2024-08-13 | 13.49 | 13.48 | -0.27 | -1.96 | 76645.59 | 10287.53 | 2.48 |
| 2024-08-12 | 13.32 | 13.75 | 0.53 | 4.01 | 119942.34 | 16327.64 | 3.88 |
| 2024-08-09 | 13.88 | 13.22 | -0.56 | -4.06 | 111438.23 | 14917.43 | 3.61 |
| 2024-08-08 | 13.58 | 13.78 | 0.20 | 1.47 | 135563.55 | 18834.13 | 4.39 |
| 2024-08-07 | 13.80 | 13.58 | -0.64 | -4.50 | 104712.56 | 14235.49 | 3.39 |
| 2024-08-06 | 13.18 | 14.22 | 1.09 | 8.30 | 179455.50 | 24576.35 | 5.81 |
| 2024-08-05 | 13.59 | 13.13 | -0.72 | -5.20 | 150255.43 | 20053.67 | 4.86 |
| 2024-08-02 | 12.49 | 13.85 | 1.26 | 10.01 | 97893.82 | 13311.93 | 3.17 |
| 2024-08-01 | 12.39 | 12.59 | 0.17 | 1.37 | 34487.11 | 4362.43 | 1.12 |
| 2024-07-31 | 12.00 | 12.42 | 0.40 | 3.33 | 26244.00 | 3223.53 | 0.85 |
| 2024-07-30 | 11.93 | 12.02 | 0.17 | 1.44 | 14381.00 | 1720.87 | 0.47 |
| 2024-07-29 | 12.00 | 11.85 | -0.12 | -1.00 | 12150.55 | 1439.74 | 0.39 |
| 2024-07-26 | 11.82 | 11.97 | 0.12 | 1.01 | 12619.55 | 1506.22 | 0.41 |
| 2024-07-25 | 11.72 | 11.85 | 0.07 | 0.59 | 15789.34 | 1858.60 | 0.51 |
| 2024-07-24 | 11.95 | 11.78 | -0.20 | -1.67 | 21238.58 | 2515.41 | 0.69 |
| 2024-07-23 | 12.43 | 11.98 | -0.45 | -3.62 | 26961.00 | 3273.49 | 0.87 |
| 2024-07-22 | 12.28 | 12.43 | 0.18 | 1.47 | 20402.00 | 2513.01 | 0.66 |
| 2024-07-19 | 12.24 | 12.25 | -0.05 | -0.41 | 12877.00 | 1578.96 | 0.42 |
| 2024-07-18 | 12.18 | 12.30 | 0.07 | 0.57 | 17005.22 | 2066.00 | 0.55 |
| 2024-07-17 | 12.13 | 12.23 | 0.00 | 0.00 | 13861.00 | 1696.04 | 0.45 |
| 2024-07-16 | 12.32 | 12.23 | -0.12 | -0.97 | 14921.70 | 1825.88 | 0.48 |
| 2024-07-15 | 12.47 | 12.35 | -0.18 | -1.44 | 14180.11 | 1749.01 | 0.46 |
| 2024-07-12 | 12.47 | 12.53 | -0.01 | -0.08 | 21986.88 | 2764.69 | 0.71 |
| 2024-07-11 | 12.38 | 12.54 | 0.34 | 2.79 | 23267.90 | 2903.99 | 0.75 |
| 2024-07-10 | 12.21 | 12.20 | -0.09 | -0.73 | 16945.57 | 2076.29 | 0.55 |
| 2024-07-09 | 12.40 | 12.29 | -0.14 | -1.13 | 32624.23 | 3970.31 | 1.06 |
| 2024-07-08 | 12.65 | 12.43 | -0.33 | -2.59 | 33726.00 | 4222.29 | 1.09 |
| 2024-07-05 | 12.03 | 12.76 | 0.74 | 6.16 | 46597.66 | 5871.70 | 1.51 |
| 2024-07-04 | 12.47 | 12.02 | -0.46 | -3.69 | 31042.36 | 3778.96 | 1.00 |
| 2024-07-03 | 12.73 | 12.48 | -0.30 | -2.35 | 23866.00 | 2999.50 | 0.77 |
| 2024-07-02 | 12.80 | 12.78 | -0.10 | -0.78 | 39256.00 | 4997.84 | 1.27 |
| 2024-07-01 | 12.63 | 12.88 | 0.26 | 2.06 | 60700.58 | 7857.10 | 1.97 |
| 2024-06-28 | 12.45 | 12.62 | 0.20 | 1.61 | 19210.00 | 2413.21 | 0.62 |
| 2024-06-27 | 12.75 | 12.42 | -0.47 | -3.65 | 18784.00 | 2368.14 | 0.61 |
| 2024-06-26 | 12.31 | 12.89 | 0.60 | 4.88 | 22990.12 | 2892.83 | 0.74 |
| 2024-06-25 | 12.22 | 12.29 | 0.08 | 0.66 | 17636.70 | 2173.25 | 0.57 |
| 2024-06-24 | 12.79 | 12.21 | -0.64 | -4.98 | 25915.57 | 3202.96 | 0.84 |
| 2024-06-21 | 12.52 | 12.85 | 0.15 | 1.18 | 26313.00 | 3368.20 | 0.85 |
| 2024-06-20 | 13.00 | 12.70 | -0.29 | -2.23 | 37852.57 | 4920.59 | 1.23 |
| 2024-06-19 | 13.18 | 12.99 | -0.14 | -1.07 | 13283.00 | 1729.07 | 0.43 |
| 2024-06-18 | 12.99 | 13.13 | 0.14 | 1.08 | 14731.66 | 1930.70 | 0.48 |
| 2024-06-17 | 12.93 | 12.99 | -0.04 | -0.31 | 12288.00 | 1599.89 | 0.40 |
| 2024-06-14 | 13.05 | 13.03 | -0.08 | -0.61 | 17112.00 | 2219.86 | 0.55 |
| 2024-06-13 | 13.23 | 13.11 | -0.13 | -0.98 | 17651.00 | 2313.03 | 0.57 |
| 2024-06-12 | 13.02 | 13.24 | 0.22 | 1.69 | 19431.00 | 2561.08 | 0.63 |
| 2024-06-11 | 12.98 | 13.02 | 0.03 | 0.23 | 20734.00 | 2676.99 | 0.67 |
| 2024-06-07 | 12.85 | 12.99 | 0.32 | 2.53 | 24085.11 | 3109.04 | 0.78 |
| 2024-06-06 | 13.23 | 12.67 | -0.58 | -4.38 | 34859.00 | 4459.82 | 1.13 |
| 2024-06-05 | 13.49 | 13.25 | -0.28 | -2.07 | 17646.57 | 2364.13 | 0.57 |
| 2024-06-04 | 13.54 | 13.53 | -0.02 | -0.15 | 16234.12 | 2182.65 | 0.53 |
| 2024-06-03 | 14.20 | 13.60 | -0.30 | -2.16 | 25334.57 | 3451.03 | 0.82 |
| 2024-05-31 | 13.71 | 13.90 | 0.20 | 1.46 | 16348.00 | 2264.43 | 0.53 |
| 2024-05-30 | 13.79 | 13.70 | -0.10 | -0.73 | 14045.00 | 1930.03 | 0.45 |
| 2024-05-29 | 13.85 | 13.80 | -0.04 | -0.29 | 15373.55 | 2122.32 | 0.50 |
| 2024-05-28 | 13.89 | 13.84 | -0.20 | -1.43 | 19665.55 | 2732.95 | 0.64 |
| 2024-05-27 | 13.69 | 14.04 | 0.16 | 1.15 | 24715.10 | 3433.59 | 0.80 |
| 2024-05-24 | 13.97 | 13.88 | 0.00 | 0.00 | 30294.00 | 4250.30 | 0.98 |
| 2024-05-23 | 14.15 | 13.88 | -0.29 | -2.05 | 22637.00 | 3163.94 | 0.73 |
| 2024-05-22 | 14.29 | 14.17 | -0.09 | -0.63 | 26182.66 | 3718.62 | 0.85 |
| 2024-05-21 | 14.43 | 14.26 | -0.16 | -1.11 | 26330.00 | 3752.30 | 0.85 |
| 2024-05-20 | 14.35 | 14.42 | 0.03 | 0.21 | 26470.00 | 3809.46 | 0.86 |
| 2024-05-17 | 14.36 | 14.39 | -0.03 | -0.21 | 38261.00 | 5482.78 | 1.24 |
| 2024-05-16 | 14.59 | 14.42 | -0.05 | -0.35 | 64800.00 | 9357.27 | 2.10 |
| 2024-05-15 | 15.44 | 14.47 | -1.20 | -7.66 | 170923.59 | 25120.71 | 5.53 |
| 2024-05-14 | 15.20 | 15.67 | 0.43 | 2.82 | 213658.59 | 34535.87 | 6.92 |
| 2024-05-13 | 14.67 | 15.24 | 0.53 | 3.60 | 75008.56 | 11380.90 | 2.43 |
| 2024-05-10 | 14.81 | 14.71 | -0.19 | -1.28 | 25651.00 | 3785.13 | 0.83 |
| 2024-05-09 | 14.55 | 14.90 | 0.20 | 1.36 | 37914.00 | 5620.30 | 1.23 |
日K线
周K线
月K线
