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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 56.18 | 58.27 | 55.63 | 57.85 | +1.56% | 2.71 | 3.62% |
| 2026-04-21 | 55.25 | 57.93 | 55.03 | 56.96 | +2.63% | 3.65 | 4.94% |
| 2026-04-20 | 56.26 | 56.36 | 53.01 | 55.50 | -3.44% | 4.32 | 5.98% |
| 2026-04-17 | 57.98 | 59.19 | 56.88 | 57.48 | -1.74% | 2.89 | 3.80% |
| 2026-04-16 | 57.82 | 59.76 | 57.37 | 58.50 | +0.72% | 3.32 | 4.35% |
| 2026-04-15 | 58.71 | 59.00 | 55.48 | 58.08 | +0.26% | 3.73 | 4.94% |
| 2026-04-14 | 58.82 | 59.62 | 56.70 | 57.93 | -1.73% | 3.24 | 4.28% |
| 2026-04-13 | 61.38 | 61.77 | 58.50 | 58.95 | -4.90% | 4.62 | 5.88% |
| 2026-04-10 | 63.00 | 64.63 | 61.65 | 61.99 | -1.85% | 3.29 | 3.98% |
| 2026-04-09 | 63.60 | 65.19 | 62.23 | 63.16 | +1.30% | 3.48 | 4.18% |
| 2026-04-08 | 62.83 | 64.96 | 62.00 | 62.35 | +0.52% | 3.55 | 4.31% |
| 2026-04-07 | 63.10 | 63.20 | 59.58 | 62.03 | -2.16% | 4.13 | 5.13% |
| 2026-04-03 | 63.00 | 65.20 | 62.45 | 63.40 | -0.33% | 4.51 | 5.40% |
| 2026-04-02 | 62.30 | 64.40 | 60.27 | 63.61 | +1.61% | 6.18 | 7.49% |
| 2026-04-01 | 56.10 | 62.80 | 56.10 | 62.60 | +13.84% | 6.83 | 8.68% |
| 2026-03-31 | 55.27 | 55.66 | 53.51 | 54.99 | +0.51% | 3.83 | 5.34% |
| 2026-03-30 | 52.96 | 55.40 | 52.96 | 54.71 | +1.33% | 4.69 | 6.56% |
| 2026-03-27 | 48.09 | 56.00 | 48.09 | 53.99 | +10.05% | 6.52 | 9.32% |
| 2026-03-26 | 47.90 | 50.45 | 46.37 | 49.06 | +3.59% | 3.12 | 4.81% |
| 2026-03-25 | 47.00 | 48.46 | 47.00 | 47.36 | +5.76% | 2.94 | 4.69% |