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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 50.80 | 52.51 | 50.80 | 52.18 | +1.52% | 1.75 | 2.57% |
| 2025-08-19 | 52.02 | 53.50 | 51.00 | 51.40 | -1.80% | 2.39 | 3.50% |
| 2025-08-18 | 51.43 | 52.88 | 50.96 | 52.34 | +1.36% | 2.37 | 3.49% |
| 2025-08-15 | 52.00 | 52.50 | 50.80 | 51.64 | -1.00% | 1.68 | 2.48% |
| 2025-08-14 | 51.88 | 54.66 | 51.88 | 52.16 | -0.27% | 2.65 | 3.80% |
| 2025-08-13 | 50.40 | 52.45 | 49.28 | 52.30 | +4.79% | 2.49 | 3.71% |
| 2025-08-12 | 50.56 | 51.09 | 49.25 | 49.91 | -1.52% | 1.33 | 2.03% |
| 2025-08-11 | 49.00 | 50.84 | 49.00 | 50.68 | +2.63% | 1.37 | 2.09% |
| 2025-08-08 | 49.50 | 50.29 | 48.86 | 49.38 | -2.02% | 1.42 | 2.19% |
| 2025-08-07 | 51.30 | 51.82 | 49.20 | 50.40 | -3.10% | 3.05 | 4.62% |
| 2025-08-06 | 52.86 | 53.89 | 51.51 | 52.01 | -1.94% | 2.10 | 3.06% |
| 2025-08-05 | 53.33 | 53.97 | 51.94 | 53.04 | -0.47% | 2.43 | 3.51% |
| 2025-08-04 | 53.60 | 54.91 | 51.60 | 53.29 | -2.58% | 3.29 | 4.71% |
| 2025-08-01 | 54.89 | 57.20 | 53.90 | 54.70 | -2.32% | 2.67 | 3.69% |
| 2025-07-31 | 54.00 | 57.33 | 52.52 | 56.00 | +2.98% | 3.49 | 4.79% |
| 2025-07-30 | 54.16 | 55.21 | 52.05 | 54.38 | -3.75% | 2.91 | 4.12% |
| 2025-07-29 | 54.69 | 57.41 | 53.60 | 56.50 | +4.11% | 3.98 | 5.41% |
| 2025-07-28 | 52.30 | 54.55 | 52.30 | 54.27 | +0.87% | 2.75 | 3.90% |
| 2025-07-25 | 54.49 | 55.54 | 52.95 | 53.80 | -1.57% | 2.14 | 3.02% |
| 2025-07-24 | 55.50 | 56.97 | 53.57 | 54.66 | -2.39% | 3.47 | 4.82% |