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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 35.06 | 35.28 | 33.72 | 33.79 | -3.40% | 1.73 | 2.02% |
| 2025-11-19 | 35.90 | 36.45 | 34.73 | 34.98 | -2.24% | 2.00 | 2.27% |
| 2025-11-18 | 37.40 | 37.89 | 35.60 | 35.78 | -4.84% | 3.65 | 4.00% |
| 2025-11-17 | 38.85 | 38.95 | 37.47 | 37.60 | -3.22% | 2.92 | 3.08% |
| 2025-11-14 | 39.00 | 39.39 | 38.42 | 38.85 | -0.54% | 2.51 | 2.57% |
| 2025-11-13 | 38.57 | 39.48 | 38.28 | 39.06 | +1.38% | 3.43 | 3.52% |
| 2025-11-12 | 37.98 | 39.30 | 36.93 | 38.53 | +0.34% | 4.32 | 4.52% |
| 2025-11-11 | 36.80 | 39.43 | 36.70 | 38.40 | +4.92% | 5.12 | 5.33% |
| 2025-11-10 | 36.03 | 37.27 | 36.03 | 36.60 | +0.85% | 2.68 | 2.92% |
| 2025-11-07 | 35.87 | 36.50 | 35.60 | 36.29 | +0.86% | 2.24 | 2.47% |
| 2025-11-06 | 34.50 | 36.29 | 34.50 | 35.98 | +3.81% | 3.29 | 3.67% |
| 2025-11-05 | 34.33 | 35.85 | 34.33 | 34.66 | -0.26% | 2.21 | 2.52% |
| 2025-11-04 | 35.48 | 35.55 | 34.50 | 34.75 | -2.11% | 1.44 | 1.65% |
| 2025-11-03 | 35.80 | 36.21 | 34.57 | 35.50 | -0.98% | 2.76 | 3.13% |
| 2025-10-31 | 35.40 | 36.30 | 35.10 | 35.85 | +1.27% | 2.12 | 2.37% |
| 2025-10-30 | 35.58 | 36.35 | 34.62 | 35.40 | -0.25% | 2.49 | 2.83% |
| 2025-10-29 | 34.70 | 35.80 | 34.51 | 35.49 | +3.17% | 2.01 | 2.27% |
| 2025-10-28 | 35.35 | 35.35 | 34.25 | 34.40 | +0.15% | 1.96 | 2.27% |
| 2025-10-27 | 33.88 | 34.96 | 33.36 | 34.35 | +4.25% | 3.45 | 4.01% |
| 2025-10-24 | 31.94 | 34.34 | 31.88 | 32.95 | +3.10% | 3.14 | 3.73% |