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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 34.75 | 35.57 | 34.15 | 34.89 | +1.72% | 1.92 | 2.19% |
| 2026-02-13 | 34.60 | 35.27 | 34.12 | 34.30 | -1.32% | 1.43 | 1.64% |
| 2026-02-12 | 35.47 | 35.47 | 34.62 | 34.76 | -1.56% | 1.66 | 1.90% |
| 2026-02-11 | 35.40 | 35.91 | 35.24 | 35.31 | -0.28% | 1.02 | 1.15% |
| 2026-02-10 | 35.65 | 35.72 | 35.01 | 35.41 | -0.65% | 1.37 | 1.55% |
| 2026-02-09 | 36.35 | 36.59 | 35.58 | 35.64 | -1.33% | 2.00 | 2.23% |
| 2026-02-06 | 36.65 | 37.05 | 36.11 | 36.12 | -2.06% | 1.73 | 1.89% |
| 2026-02-05 | 36.20 | 37.63 | 36.19 | 36.88 | +1.12% | 2.84 | 3.08% |
| 2026-02-04 | 35.85 | 36.58 | 35.41 | 36.47 | +2.19% | 2.15 | 2.38% |
| 2026-02-03 | 35.36 | 35.90 | 34.97 | 35.69 | +1.80% | 1.84 | 2.07% |
| 2026-02-02 | 36.28 | 36.78 | 35.03 | 35.06 | -3.65% | 2.47 | 2.76% |
| 2026-01-30 | 37.26 | 37.33 | 35.31 | 36.39 | -2.20% | 2.81 | 3.10% |
| 2026-01-29 | 37.10 | 38.11 | 36.63 | 37.21 | +0.05% | 2.82 | 3.01% |
| 2026-01-28 | 38.00 | 38.56 | 36.93 | 37.19 | -2.57% | 2.53 | 2.71% |
| 2026-01-27 | 38.10 | 38.63 | 36.78 | 38.17 | -0.60% | 3.09 | 3.29% |
| 2026-01-26 | 38.93 | 39.65 | 38.06 | 38.40 | -1.29% | 4.09 | 4.23% |
| 2026-01-23 | 38.35 | 39.16 | 38.19 | 38.90 | +1.86% | 3.20 | 3.31% |
| 2026-01-22 | 37.86 | 39.04 | 37.86 | 38.19 | +0.21% | 3.49 | 3.62% |
| 2026-01-21 | 37.29 | 38.25 | 36.80 | 38.11 | +1.95% | 4.13 | 4.36% |
| 2026-01-20 | 37.07 | 37.80 | 36.76 | 37.38 | +1.60% | 3.94 | 4.24% |