华恒生物 sh.688639
25.44
-0.62%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.30 | 26.06 | 25.28 | 25.44 | -0.62% | 0.85 | 1.33% |
| 2026-05-22 | 25.63 | 25.84 | 25.10 | 25.60 | +0.75% | 1.04 | 1.63% |
| 2026-05-21 | 26.21 | 26.70 | 25.40 | 25.41 | -3.05% | 1.39 | 2.14% |
| 2026-05-20 | 26.51 | 26.53 | 25.91 | 26.21 | -1.28% | 0.88 | 1.35% |
| 2026-05-19 | 26.45 | 26.89 | 26.00 | 26.55 | +0.30% | 1.12 | 1.70% |
| 2026-05-18 | 27.03 | 27.88 | 26.26 | 26.47 | -2.36% | 1.43 | 2.12% |
| 2026-05-15 | 26.08 | 27.45 | 25.92 | 27.11 | +3.87% | 2.05 | 3.06% |
| 2026-05-14 | 26.08 | 26.86 | 25.71 | 26.10 | +0.04% | 1.51 | 2.31% |
| 2026-05-13 | 26.46 | 26.63 | 26.05 | 26.09 | -1.32% | 1.16 | 1.77% |
| 2026-05-12 | 27.49 | 27.59 | 26.39 | 26.44 | -4.51% | 1.85 | 2.76% |
| 2026-05-11 | 27.40 | 27.91 | 26.72 | 27.85 | +1.61% | 1.83 | 2.68% |
| 2026-05-08 | 27.50 | 27.70 | 27.33 | 27.41 | -0.54% | 1.09 | 1.59% |
| 2026-05-07 | 27.63 | 27.70 | 27.30 | 27.56 | -0.51% | 1.15 | 1.68% |
| 2026-05-06 | 28.00 | 28.49 | 27.63 | 27.70 | -1.07% | 1.55 | 2.21% |
| 2026-04-30 | 28.10 | 28.65 | 27.99 | 28.00 | -0.81% | 1.12 | 1.58% |
| 2026-04-29 | 27.61 | 28.39 | 27.51 | 28.23 | +2.58% | 1.09 | 1.55% |
| 2026-04-28 | 27.82 | 28.25 | 27.27 | 27.52 | -1.75% | 1.05 | 1.51% |
| 2026-04-27 | 27.82 | 28.29 | 27.72 | 28.01 | +0.68% | 0.93 | 1.33% |
| 2026-04-24 | 28.28 | 28.28 | 27.55 | 27.82 | -1.63% | 0.93 | 1.34% |
| 2026-04-23 | 29.34 | 29.66 | 28.08 | 28.28 | -2.75% | 1.65 | 2.32% |