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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 32.68 | 32.68 | 32.06 | 32.47 | -0.85% | 0.73 | 0.89% |
| 2025-06-24 | 31.25 | 32.99 | 30.96 | 32.75 | +5.74% | 1.29 | 1.59% |
| 2025-06-23 | 31.23 | 31.28 | 30.72 | 30.97 | -0.86% | 0.47 | 0.60% |
| 2025-06-20 | 30.89 | 31.60 | 30.89 | 31.24 | +0.64% | 0.50 | 0.64% |
| 2025-06-19 | 31.06 | 31.75 | 30.76 | 31.04 | -0.57% | 0.66 | 0.84% |
| 2025-06-18 | 31.91 | 31.91 | 31.07 | 31.22 | -2.18% | 0.64 | 0.81% |
| 2025-06-17 | 31.32 | 32.49 | 31.32 | 31.92 | +0.81% | 0.83 | 1.03% |
| 2025-06-16 | 31.44 | 32.08 | 31.26 | 31.66 | -0.19% | 0.79 | 1.00% |
| 2025-06-13 | 32.56 | 32.75 | 31.59 | 31.72 | -3.18% | 1.30 | 1.61% |
| 2025-06-12 | 32.64 | 33.02 | 32.41 | 32.76 | +0.15% | 0.74 | 0.89% |
| 2025-06-11 | 33.45 | 33.91 | 32.64 | 32.71 | -2.22% | 1.43 | 1.72% |
| 2025-06-10 | 33.90 | 35.03 | 33.45 | 33.45 | -1.20% | 1.75 | 2.04% |
| 2025-06-09 | 33.73 | 34.64 | 33.40 | 33.86 | -0.03% | 1.20 | 1.40% |
| 2025-06-06 | 33.31 | 34.44 | 33.04 | 33.87 | +1.85% | 1.45 | 1.71% |
| 2025-06-05 | 33.76 | 33.76 | 32.82 | 33.26 | -1.44% | 1.72 | 2.05% |
| 2025-06-04 | 32.65 | 34.51 | 32.43 | 33.74 | +4.29% | 2.71 | 3.20% |
| 2025-06-03 | 30.69 | 32.64 | 30.52 | 32.35 | +4.99% | 1.74 | 2.17% |
| 2025-05-30 | 31.25 | 31.61 | 30.80 | 30.82 | -1.21% | 0.96 | 1.22% |
| 2025-05-29 | 29.77 | 31.51 | 29.67 | 31.19 | +4.70% | 1.47 | 1.90% |
| 2025-05-28 | 29.76 | 30.09 | 29.60 | 29.79 | +0.23% | 0.57 | 0.76% |