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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 36.12 | 36.50 | 35.60 | 36.44 | +1.05% | 1.98 | 2.20% |
| 2025-08-19 | 36.06 | 36.60 | 35.86 | 36.06 | +0.06% | 1.63 | 1.79% |
| 2025-08-18 | 36.10 | 36.51 | 35.61 | 36.04 | 0.00% | 2.07 | 2.29% |
| 2025-08-15 | 35.32 | 36.29 | 35.30 | 36.04 | +1.24% | 1.73 | 1.93% |
| 2025-08-14 | 36.59 | 36.61 | 35.58 | 35.60 | -2.71% | 2.25 | 2.49% |
| 2025-08-13 | 36.59 | 37.06 | 36.30 | 36.59 | +0.16% | 1.41 | 1.54% |
| 2025-08-12 | 37.21 | 37.46 | 36.28 | 36.53 | -2.25% | 2.03 | 2.22% |
| 2025-08-11 | 37.62 | 37.73 | 37.00 | 37.37 | -0.82% | 1.56 | 1.67% |
| 2025-08-08 | 36.65 | 38.05 | 36.61 | 37.68 | +2.03% | 1.96 | 2.09% |
| 2025-08-07 | 36.80 | 37.86 | 36.76 | 36.93 | +0.05% | 1.77 | 1.91% |
| 2025-08-06 | 36.85 | 37.50 | 36.45 | 36.91 | -0.59% | 1.95 | 2.12% |
| 2025-08-05 | 35.37 | 37.44 | 35.02 | 37.13 | +5.04% | 3.36 | 3.69% |
| 2025-08-04 | 34.77 | 35.47 | 34.21 | 35.35 | +0.51% | 1.96 | 2.25% |
| 2025-08-01 | 33.58 | 36.65 | 33.37 | 35.17 | +5.39% | 4.21 | 4.74% |
| 2025-07-31 | 33.70 | 34.56 | 33.01 | 33.37 | -1.18% | 1.80 | 2.12% |
| 2025-07-30 | 34.40 | 34.83 | 33.53 | 33.77 | -2.14% | 1.88 | 2.20% |
| 2025-07-29 | 33.45 | 34.66 | 33.21 | 34.51 | +3.17% | 2.05 | 2.40% |
| 2025-07-28 | 33.88 | 34.05 | 33.21 | 33.45 | -0.77% | 1.32 | 1.57% |
| 2025-07-25 | 34.25 | 34.25 | 33.70 | 33.71 | -1.43% | 1.03 | 1.21% |
| 2025-07-24 | 33.80 | 34.50 | 33.72 | 34.20 | +1.09% | 1.41 | 1.66% |