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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.80 | 29.50 | 28.79 | 29.08 | -0.07% | 1.43 | 1.97% |
| 2026-04-21 | 28.73 | 29.23 | 28.12 | 29.10 | +1.39% | 1.22 | 1.70% |
| 2026-04-20 | 28.12 | 28.94 | 27.72 | 28.70 | +2.28% | 1.13 | 1.58% |
| 2026-04-17 | 28.56 | 28.56 | 27.91 | 28.06 | -1.85% | 0.94 | 1.34% |
| 2026-04-16 | 28.44 | 28.63 | 28.30 | 28.59 | +0.95% | 0.86 | 1.21% |
| 2026-04-15 | 28.20 | 28.54 | 28.15 | 28.32 | +0.53% | 0.95 | 1.34% |
| 2026-04-14 | 28.42 | 28.48 | 27.81 | 28.17 | +0.14% | 0.99 | 1.42% |
| 2026-04-13 | 28.53 | 28.66 | 27.85 | 28.13 | -2.33% | 1.45 | 2.06% |
| 2026-04-10 | 28.80 | 29.18 | 28.50 | 28.80 | +0.81% | 1.47 | 2.03% |
| 2026-04-09 | 29.49 | 29.59 | 28.39 | 28.57 | -3.41% | 1.49 | 2.06% |
| 2026-04-08 | 28.88 | 29.73 | 28.88 | 29.58 | +3.86% | 1.48 | 2.00% |
| 2026-04-07 | 27.60 | 28.83 | 27.55 | 28.48 | +2.96% | 1.12 | 1.58% |
| 2026-04-03 | 28.55 | 28.86 | 27.43 | 27.66 | -3.46% | 1.42 | 2.03% |
| 2026-04-02 | 29.40 | 29.61 | 28.50 | 28.65 | -3.18% | 1.15 | 1.58% |
| 2026-04-01 | 29.05 | 29.99 | 28.56 | 29.59 | +4.34% | 1.76 | 2.40% |
| 2026-03-31 | 29.38 | 29.51 | 28.30 | 28.36 | -3.01% | 1.20 | 1.67% |
| 2026-03-30 | 29.36 | 30.48 | 29.18 | 29.24 | -1.15% | 1.39 | 1.88% |
| 2026-03-27 | 28.47 | 29.66 | 28.41 | 29.58 | +2.53% | 1.25 | 1.71% |
| 2026-03-26 | 29.18 | 29.57 | 28.70 | 28.85 | -1.64% | 1.15 | 1.58% |
| 2026-03-25 | 29.36 | 29.99 | 29.20 | 29.33 | -0.10% | 1.34 | 1.81% |