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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 34.28 | 34.82 | 34.00 | 34.29 | -0.44% | 1.50 | 1.74% |
| 2025-09-16 | 35.25 | 35.80 | 34.39 | 34.44 | -3.12% | 2.95 | 3.39% |
| 2025-09-15 | 36.79 | 36.79 | 35.41 | 35.55 | -3.79% | 2.39 | 2.67% |
| 2025-09-12 | 36.53 | 37.19 | 35.65 | 36.95 | +0.74% | 2.76 | 3.04% |
| 2025-09-11 | 37.00 | 37.02 | 35.74 | 36.68 | -1.00% | 2.02 | 2.22% |
| 2025-09-10 | 37.59 | 38.46 | 36.80 | 37.05 | -1.96% | 2.71 | 2.90% |
| 2025-09-09 | 38.58 | 38.66 | 37.58 | 37.79 | -1.33% | 1.87 | 1.97% |
| 2025-09-08 | 37.45 | 38.90 | 37.38 | 38.30 | +3.74% | 3.10 | 3.25% |
| 2025-09-05 | 35.80 | 37.11 | 35.38 | 36.92 | +2.90% | 3.14 | 3.44% |
| 2025-09-04 | 37.74 | 38.48 | 35.25 | 35.88 | -6.07% | 3.80 | 4.15% |
| 2025-09-03 | 38.91 | 39.66 | 37.93 | 38.20 | -1.27% | 2.17 | 2.24% |
| 2025-09-02 | 38.73 | 39.19 | 37.11 | 38.69 | +0.08% | 3.97 | 4.15% |
| 2025-09-01 | 37.51 | 38.88 | 37.20 | 38.66 | +3.59% | 3.74 | 3.92% |
| 2025-08-29 | 35.95 | 38.76 | 35.25 | 37.32 | +3.84% | 5.23 | 5.62% |
| 2025-08-28 | 35.70 | 38.24 | 34.51 | 35.94 | +1.58% | 4.49 | 4.93% |
| 2025-08-27 | 36.90 | 37.94 | 35.38 | 35.38 | -3.36% | 2.71 | 2.95% |
| 2025-08-26 | 36.40 | 37.22 | 36.04 | 36.61 | +0.49% | 1.88 | 2.04% |
| 2025-08-25 | 36.64 | 37.09 | 36.23 | 36.43 | -0.57% | 1.97 | 2.16% |
| 2025-08-22 | 36.66 | 36.95 | 36.20 | 36.64 | +0.77% | 1.58 | 1.72% |
| 2025-08-21 | 36.60 | 37.79 | 36.04 | 36.36 | -0.22% | 2.65 | 2.88% |