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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 35.81 | 36.45 | 34.88 | 34.98 | -2.91% | 2.02 | 2.27% |
| 2025-12-17 | 34.76 | 36.28 | 34.55 | 36.03 | +4.28% | 3.05 | 3.42% |
| 2025-12-16 | 35.20 | 35.40 | 34.20 | 34.55 | -1.62% | 1.42 | 1.63% |
| 2025-12-15 | 34.88 | 35.57 | 34.60 | 35.12 | 0.00% | 1.32 | 1.50% |
| 2025-12-12 | 35.07 | 35.43 | 34.87 | 35.12 | +0.31% | 1.42 | 1.61% |
| 2025-12-11 | 34.91 | 35.59 | 34.40 | 35.01 | +0.98% | 1.89 | 2.15% |
| 2025-12-10 | 34.32 | 35.13 | 34.25 | 34.67 | +0.87% | 1.49 | 1.72% |
| 2025-12-09 | 35.07 | 35.69 | 34.32 | 34.37 | -2.22% | 1.74 | 2.00% |
| 2025-12-08 | 33.85 | 35.43 | 33.55 | 35.15 | +4.06% | 3.43 | 3.93% |
| 2025-12-05 | 32.00 | 33.90 | 31.55 | 33.78 | +6.93% | 2.95 | 3.57% |
| 2025-12-04 | 31.89 | 32.09 | 31.32 | 31.59 | -0.50% | 0.90 | 1.14% |
| 2025-12-03 | 32.31 | 32.62 | 31.62 | 31.75 | -2.16% | 1.38 | 1.72% |
| 2025-12-02 | 32.80 | 32.95 | 32.28 | 32.45 | -1.22% | 0.82 | 1.01% |
| 2025-12-01 | 33.20 | 33.25 | 32.51 | 32.85 | -0.39% | 1.42 | 1.74% |
| 2025-11-28 | 32.64 | 33.46 | 32.64 | 32.98 | +1.04% | 1.20 | 1.45% |
| 2025-11-27 | 33.22 | 33.46 | 32.60 | 32.64 | -1.92% | 1.64 | 1.99% |
| 2025-11-26 | 33.66 | 33.90 | 33.21 | 33.28 | -1.10% | 1.14 | 1.36% |
| 2025-11-25 | 33.62 | 34.35 | 33.34 | 33.65 | +0.09% | 2.09 | 2.47% |
| 2025-11-24 | 32.60 | 34.06 | 32.37 | 33.62 | +4.18% | 2.81 | 3.36% |
| 2025-11-21 | 33.60 | 34.13 | 32.12 | 32.27 | -4.50% | 3.02 | 3.67% |