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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 32.19 | 32.19 | 31.40 | 31.96 | -0.19% | 0.74 | 0.93% |
| 2025-10-22 | 32.21 | 32.85 | 32.01 | 32.02 | -0.87% | 0.91 | 1.12% |
| 2025-10-21 | 31.39 | 32.44 | 31.39 | 32.30 | +2.90% | 1.31 | 1.63% |
| 2025-10-20 | 31.30 | 31.80 | 30.90 | 31.39 | +0.93% | 0.96 | 1.23% |
| 2025-10-17 | 32.43 | 32.78 | 31.00 | 31.10 | -4.13% | 1.62 | 2.05% |
| 2025-10-16 | 33.59 | 33.59 | 32.22 | 32.44 | -3.16% | 1.89 | 2.30% |
| 2025-10-15 | 33.75 | 34.10 | 33.16 | 33.50 | -1.50% | 1.49 | 1.78% |
| 2025-10-14 | 35.02 | 35.54 | 33.80 | 34.01 | -2.94% | 1.74 | 2.02% |
| 2025-10-13 | 34.60 | 35.47 | 34.36 | 35.04 | -0.85% | 1.68 | 1.92% |
| 2025-10-10 | 34.69 | 36.07 | 34.40 | 35.34 | +1.87% | 2.59 | 2.93% |
| 2025-10-09 | 34.00 | 35.27 | 34.00 | 34.69 | +2.94% | 2.38 | 2.74% |
| 2025-09-30 | 33.00 | 34.04 | 32.78 | 33.70 | +2.12% | 1.60 | 1.91% |
| 2025-09-29 | 34.25 | 34.26 | 32.80 | 33.00 | -3.59% | 2.61 | 3.15% |
| 2025-09-26 | 32.94 | 35.13 | 32.58 | 34.23 | +4.04% | 3.30 | 3.86% |
| 2025-09-25 | 32.30 | 33.18 | 31.95 | 32.90 | +2.17% | 2.20 | 2.70% |
| 2025-09-24 | 31.86 | 32.44 | 31.54 | 32.20 | 0.00% | 1.86 | 2.33% |
| 2025-09-23 | 32.51 | 33.30 | 31.31 | 32.20 | -2.63% | 2.43 | 3.05% |
| 2025-09-22 | 33.67 | 33.73 | 32.70 | 33.07 | -2.25% | 1.46 | 1.77% |
| 2025-09-19 | 33.16 | 34.04 | 33.00 | 33.83 | +1.90% | 1.63 | 1.95% |
| 2025-09-18 | 34.20 | 34.85 | 32.82 | 33.20 | -3.18% | 2.88 | 3.40% |