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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.89 | 34.89 | 33.72 | 33.83 | -1.54% | 1.22 | 1.42% |
| 2025-07-22 | 34.18 | 35.07 | 34.00 | 34.36 | +0.53% | 1.77 | 2.05% |
| 2025-07-21 | 35.51 | 35.60 | 34.07 | 34.18 | -4.39% | 2.74 | 3.18% |
| 2025-07-18 | 34.46 | 36.25 | 34.11 | 35.75 | +3.62% | 2.90 | 3.29% |
| 2025-07-17 | 34.87 | 34.90 | 34.06 | 34.50 | -1.00% | 1.57 | 1.82% |
| 2025-07-16 | 34.66 | 35.12 | 34.20 | 34.85 | +0.55% | 1.54 | 1.77% |
| 2025-07-15 | 33.43 | 35.45 | 32.80 | 34.66 | +5.22% | 2.98 | 3.44% |
| 2025-07-14 | 32.54 | 33.14 | 32.11 | 32.94 | +1.79% | 0.90 | 1.10% |
| 2025-07-11 | 32.22 | 32.58 | 32.00 | 32.36 | +0.87% | 0.77 | 0.95% |
| 2025-07-10 | 32.91 | 32.91 | 32.00 | 32.08 | -2.17% | 0.90 | 1.11% |
| 2025-07-09 | 31.41 | 33.23 | 31.09 | 32.79 | +4.49% | 1.69 | 2.08% |
| 2025-07-08 | 31.12 | 31.71 | 31.04 | 31.38 | +0.83% | 0.75 | 0.95% |
| 2025-07-07 | 30.67 | 31.60 | 30.67 | 31.12 | +0.97% | 0.70 | 0.89% |
| 2025-07-04 | 30.77 | 31.45 | 30.58 | 30.82 | -0.32% | 0.66 | 0.85% |
| 2025-07-03 | 30.75 | 30.96 | 30.48 | 30.92 | +0.81% | 0.47 | 0.61% |
| 2025-07-02 | 31.06 | 31.38 | 30.66 | 30.68 | -1.59% | 0.74 | 0.96% |
| 2025-07-01 | 31.76 | 31.82 | 30.99 | 31.17 | -0.91% | 0.88 | 1.11% |
| 2025-06-30 | 31.26 | 31.61 | 30.77 | 31.46 | +0.03% | 0.89 | 1.13% |
| 2025-06-27 | 31.85 | 32.14 | 31.43 | 31.45 | -1.37% | 0.90 | 1.12% |
| 2025-06-26 | 32.75 | 32.83 | 31.84 | 31.89 | -1.80% | 0.68 | 0.84% |