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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 30.29 | 30.55 | 29.64 | 29.72 | -2.22% | 0.90 | 1.21% |
| 2025-05-26 | 30.28 | 30.99 | 29.92 | 30.40 | +0.36% | 0.86 | 1.12% |
| 2025-05-23 | 30.80 | 31.25 | 30.22 | 30.29 | -1.71% | 1.11 | 1.44% |
| 2025-05-22 | 31.12 | 31.75 | 30.80 | 30.82 | -1.80% | 1.56 | 1.99% |
| 2025-05-21 | 30.27 | 31.71 | 29.63 | 31.38 | +4.63% | 2.69 | 3.47% |
| 2025-05-20 | 28.57 | 30.55 | 28.57 | 29.99 | +5.08% | 1.88 | 2.49% |
| 2025-05-19 | 28.78 | 28.78 | 27.73 | 28.54 | -0.24% | 0.92 | 1.30% |
| 2025-05-16 | 28.35 | 29.07 | 27.80 | 28.61 | +0.98% | 1.39 | 1.94% |
| 2025-05-15 | 27.84 | 28.94 | 27.50 | 28.33 | +1.78% | 1.23 | 1.72% |
| 2025-05-14 | 28.14 | 28.28 | 27.71 | 27.84 | -1.61% | 0.60 | 0.86% |
| 2025-05-13 | 28.32 | 28.73 | 28.12 | 28.29 | +0.71% | 0.54 | 0.75% |
| 2025-05-12 | 28.49 | 28.56 | 28.00 | 28.10 | -0.42% | 0.47 | 0.66% |
| 2025-05-09 | 28.58 | 28.84 | 28.19 | 28.21 | -1.49% | 0.39 | 0.55% |
| 2025-05-08 | 28.16 | 28.93 | 28.16 | 28.64 | +1.09% | 0.53 | 0.73% |
| 2025-05-07 | 29.31 | 29.53 | 28.08 | 28.33 | -1.99% | 0.85 | 1.18% |
| 2025-05-06 | 27.77 | 29.02 | 27.66 | 28.91 | +4.60% | 0.90 | 1.25% |