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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 57.00 | 59.49 | 55.85 | 56.00 | -3.66% | 3.55 | 4.72% |
| 2025-07-22 | 62.18 | 62.77 | 57.88 | 58.13 | -5.02% | 4.72 | 5.99% |
| 2025-07-21 | 54.66 | 63.71 | 54.66 | 61.20 | +11.96% | 6.73 | 8.59% |
| 2025-07-18 | 54.20 | 55.68 | 51.82 | 54.66 | -1.53% | 3.72 | 5.30% |
| 2025-07-17 | 54.09 | 56.19 | 52.50 | 55.51 | +2.32% | 5.05 | 7.02% |
| 2025-07-16 | 53.04 | 55.72 | 51.39 | 54.25 | +1.21% | 3.80 | 5.43% |
| 2025-07-15 | 53.30 | 54.40 | 52.00 | 53.60 | -0.37% | 3.42 | 4.89% |
| 2025-07-14 | 56.01 | 58.40 | 52.88 | 53.80 | -7.23% | 4.73 | 6.59% |
| 2025-07-11 | 57.90 | 58.40 | 54.50 | 57.99 | 0.00% | 4.91 | 6.63% |
| 2025-07-10 | 50.48 | 60.55 | 50.48 | 57.99 | +14.85% | 6.53 | 8.92% |
| 2025-07-09 | 49.30 | 50.97 | 46.30 | 50.49 | +3.04% | 3.10 | 4.79% |
| 2025-07-08 | 48.80 | 50.68 | 47.10 | 49.00 | +0.51% | 2.85 | 4.47% |
| 2025-07-07 | 47.44 | 50.60 | 47.44 | 48.75 | +4.61% | 4.40 | 6.87% |
| 2025-07-04 | 47.00 | 49.78 | 46.30 | 46.60 | -2.14% | 4.70 | 7.49% |
| 2025-07-03 | 43.54 | 48.20 | 43.42 | 47.62 | +9.98% | 4.45 | 7.36% |
| 2025-07-02 | 44.70 | 46.58 | 43.06 | 43.30 | -3.02% | 2.87 | 4.93% |
| 2025-07-01 | 41.34 | 45.30 | 41.06 | 44.65 | +8.11% | 5.10 | 8.98% |
| 2025-06-30 | 41.61 | 41.84 | 40.80 | 41.30 | -0.74% | 1.31 | 2.42% |
| 2025-06-27 | 41.50 | 42.69 | 41.06 | 41.61 | +0.05% | 1.31 | 2.39% |
| 2025-06-26 | 42.00 | 42.10 | 40.41 | 41.59 | -2.51% | 2.14 | 3.96% |