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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 29.37 | 29.46 | 28.37 | 29.36 | +1.94% | 1.60 | 2.21% |
| 2026-03-23 | 30.60 | 30.90 | 28.69 | 28.80 | -7.87% | 2.69 | 3.59% |
| 2026-03-20 | 32.73 | 32.76 | 31.23 | 31.26 | -3.99% | 2.20 | 2.78% |
| 2026-03-19 | 33.36 | 33.78 | 32.50 | 32.56 | -0.97% | 2.69 | 3.24% |
| 2026-03-18 | 34.07 | 34.46 | 32.52 | 32.88 | -4.03% | 2.91 | 3.53% |
| 2026-03-17 | 35.51 | 36.87 | 34.26 | 34.26 | -4.49% | 2.86 | 3.24% |
| 2026-03-16 | 36.39 | 36.88 | 35.20 | 35.87 | -0.69% | 3.32 | 3.72% |
| 2026-03-13 | 37.00 | 37.98 | 35.38 | 36.12 | +3.56% | 5.96 | 6.54% |
| 2026-03-12 | 34.37 | 35.65 | 33.80 | 34.88 | +1.57% | 4.53 | 5.21% |
| 2026-03-11 | 32.44 | 34.46 | 32.12 | 34.34 | +5.96% | 2.67 | 3.23% |
| 2026-03-10 | 32.20 | 32.64 | 32.06 | 32.41 | +0.15% | 1.47 | 1.82% |
| 2026-03-09 | 31.83 | 33.42 | 31.83 | 32.36 | +1.03% | 2.43 | 2.98% |
| 2026-03-06 | 30.97 | 32.18 | 30.97 | 32.03 | +2.89% | 1.39 | 1.75% |
| 2026-03-05 | 32.00 | 32.40 | 30.94 | 31.13 | -1.46% | 1.89 | 2.40% |
| 2026-03-04 | 31.63 | 32.50 | 31.50 | 31.59 | -1.10% | 1.83 | 2.29% |
| 2026-03-03 | 33.13 | 33.70 | 31.71 | 31.94 | -3.71% | 2.69 | 3.31% |
| 2026-03-02 | 34.00 | 34.96 | 32.69 | 33.17 | -6.83% | 4.78 | 5.70% |
| 2026-02-27 | 35.44 | 35.78 | 35.09 | 35.60 | +0.45% | 1.44 | 1.62% |
| 2026-02-26 | 35.67 | 35.78 | 35.28 | 35.44 | -1.03% | 1.35 | 1.53% |
| 2026-02-25 | 34.99 | 36.30 | 34.99 | 35.81 | +2.64% | 2.00 | 2.23% |