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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 33.66 | 35.00 | 33.17 | 33.98 | +0.56% | 1.18 | 2.61% |
| 2025-05-26 | 34.61 | 34.77 | 33.14 | 33.78 | -3.35% | 1.85 | 4.11% |
| 2025-05-23 | 34.00 | 35.73 | 33.66 | 34.96 | +3.53% | 3.08 | 6.69% |
| 2025-05-22 | 34.21 | 34.70 | 32.20 | 33.76 | -0.35% | 3.05 | 6.82% |
| 2025-05-21 | 31.98 | 34.51 | 31.43 | 33.88 | +7.24% | 2.74 | 6.23% |
| 2025-05-20 | 30.96 | 31.60 | 30.37 | 31.60 | +3.56% | 1.77 | 4.28% |
| 2025-05-19 | 30.62 | 30.66 | 29.72 | 30.51 | -0.41% | 0.80 | 2.01% |
| 2025-05-16 | 30.28 | 30.64 | 29.77 | 30.64 | +1.28% | 0.70 | 1.73% |
| 2025-05-15 | 30.24 | 30.50 | 29.65 | 30.25 | +0.56% | 0.92 | 2.28% |
| 2025-05-14 | 30.54 | 31.07 | 29.96 | 30.08 | -0.51% | 1.15 | 2.84% |
| 2025-05-13 | 29.30 | 31.35 | 29.17 | 30.23 | +3.21% | 1.73 | 4.29% |
| 2025-05-12 | 29.48 | 29.53 | 28.36 | 29.29 | -0.91% | 1.49 | 3.88% |
| 2025-05-09 | 29.94 | 30.56 | 29.44 | 29.56 | -1.27% | 0.70 | 1.78% |
| 2025-05-08 | 29.65 | 30.06 | 29.38 | 29.94 | +0.95% | 0.88 | 2.23% |
| 2025-05-07 | 29.79 | 30.46 | 29.30 | 29.66 | +0.14% | 1.11 | 2.81% |
| 2025-05-06 | 30.36 | 30.74 | 29.32 | 29.62 | -2.28% | 1.52 | 3.86% |