华纳药厂 sh.688799
53.42
-1.40%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 54.21 | 54.88 | 52.88 | 53.42 | -1.40% | 1.73 | 2.46% |
| 2026-05-22 | 54.21 | 55.21 | 53.28 | 54.18 | -0.06% | 1.24 | 1.74% |
| 2026-05-21 | 56.92 | 57.45 | 54.20 | 54.21 | -2.55% | 1.95 | 2.65% |
| 2026-05-20 | 57.19 | 58.77 | 54.71 | 55.63 | -2.61% | 2.69 | 3.66% |
| 2026-05-19 | 56.80 | 59.88 | 55.00 | 57.12 | +0.56% | 2.95 | 3.89% |
| 2026-05-18 | 57.20 | 58.49 | 56.00 | 56.80 | -1.11% | 1.20 | 1.59% |
| 2026-05-15 | 58.60 | 59.35 | 57.06 | 57.44 | -1.81% | 1.42 | 1.86% |
| 2026-05-14 | 60.15 | 61.48 | 58.33 | 58.50 | -3.31% | 2.26 | 2.89% |
| 2026-05-13 | 61.86 | 61.90 | 58.00 | 60.50 | -2.26% | 2.84 | 3.60% |
| 2026-05-12 | 62.85 | 63.90 | 61.61 | 61.90 | -2.29% | 2.01 | 2.44% |
| 2026-05-11 | 61.99 | 63.80 | 60.60 | 63.35 | +2.19% | 3.85 | 4.69% |
| 2026-05-08 | 58.33 | 64.00 | 57.00 | 61.99 | +6.88% | 4.32 | 5.35% |
| 2026-05-07 | 56.58 | 58.50 | 56.27 | 58.00 | +2.00% | 2.19 | 2.91% |
| 2026-05-06 | 58.21 | 58.71 | 56.02 | 56.86 | -3.10% | 2.36 | 3.15% |
| 2026-04-30 | 57.81 | 58.85 | 56.77 | 58.68 | +0.81% | 1.86 | 2.44% |
| 2026-04-29 | 58.47 | 58.96 | 56.78 | 58.21 | +0.02% | 2.79 | 3.65% |
| 2026-04-28 | 58.50 | 58.69 | 56.34 | 58.20 | -1.32% | 3.11 | 4.10% |
| 2026-04-27 | 55.19 | 58.98 | 54.94 | 58.98 | +5.79% | 2.92 | 3.86% |
| 2026-04-24 | 57.56 | 57.56 | 55.20 | 55.75 | -1.52% | 1.60 | 2.18% |
| 2026-04-23 | 57.99 | 57.99 | 55.71 | 56.61 | -2.14% | 1.82 | 2.45% |