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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 44.27 | 44.90 | 42.42 | 42.66 | -3.59% | 2.34 | 4.12% |
| 2025-06-24 | 44.98 | 44.99 | 43.08 | 44.25 | +0.91% | 1.89 | 3.29% |
| 2025-06-23 | 41.73 | 44.99 | 41.59 | 43.85 | +3.64% | 2.83 | 4.99% |
| 2025-06-20 | 42.16 | 43.18 | 41.08 | 42.31 | +0.86% | 1.88 | 3.37% |
| 2025-06-19 | 45.28 | 45.67 | 41.81 | 41.95 | -5.05% | 2.25 | 3.98% |
| 2025-06-18 | 44.10 | 45.33 | 43.90 | 44.18 | -1.71% | 1.82 | 3.11% |
| 2025-06-17 | 49.46 | 49.60 | 44.61 | 44.95 | -9.34% | 4.88 | 8.03% |
| 2025-06-16 | 51.40 | 51.75 | 48.51 | 49.58 | -2.71% | 2.80 | 4.29% |
| 2025-06-13 | 51.61 | 52.90 | 49.80 | 50.96 | -4.57% | 3.14 | 4.68% |
| 2025-06-12 | 53.80 | 54.99 | 51.50 | 53.40 | -2.55% | 3.86 | 5.57% |
| 2025-06-11 | 51.35 | 54.80 | 50.29 | 54.80 | +5.30% | 4.25 | 6.12% |
| 2025-06-10 | 49.74 | 54.99 | 48.50 | 52.04 | +0.08% | 4.30 | 6.38% |
| 2025-06-09 | 47.66 | 52.87 | 47.50 | 52.00 | +5.76% | 5.04 | 7.53% |
| 2025-06-06 | 48.98 | 49.85 | 46.52 | 49.17 | +0.35% | 4.45 | 7.05% |
| 2025-06-05 | 49.87 | 51.22 | 47.49 | 49.00 | -2.29% | 5.18 | 8.11% |
| 2025-06-04 | 53.50 | 53.97 | 49.60 | 50.15 | -9.85% | 7.13 | 10.62% |
| 2025-06-03 | 44.28 | 55.63 | 44.28 | 55.63 | +20.00% | 8.57 | 13.23% |
| 2025-05-30 | 40.78 | 49.26 | 40.10 | 46.36 | +12.94% | 8.09 | 13.24% |
| 2025-05-29 | 36.46 | 42.99 | 35.60 | 41.05 | +12.07% | 5.31 | 10.10% |
| 2025-05-28 | 33.88 | 37.56 | 33.86 | 36.63 | +7.81% | 3.14 | 6.57% |