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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 44.14 | 45.34 | 43.70 | 44.78 | +1.80% | 1.00 | 1.71% |
| 2026-03-23 | 43.50 | 45.47 | 43.11 | 43.99 | +0.41% | 1.49 | 2.55% |
| 2026-03-20 | 44.15 | 45.28 | 43.78 | 43.81 | -0.77% | 0.77 | 1.31% |
| 2026-03-19 | 45.75 | 45.75 | 43.81 | 44.15 | -3.39% | 0.81 | 1.39% |
| 2026-03-18 | 44.80 | 45.75 | 43.91 | 45.70 | +3.35% | 0.93 | 1.58% |
| 2026-03-17 | 43.45 | 44.98 | 43.31 | 44.22 | +1.49% | 1.02 | 1.75% |
| 2026-03-16 | 43.69 | 44.30 | 43.12 | 43.57 | +0.39% | 0.44 | 0.77% |
| 2026-03-13 | 44.00 | 44.36 | 43.30 | 43.40 | -1.61% | 0.44 | 0.77% |
| 2026-03-12 | 45.02 | 45.02 | 43.70 | 44.11 | -0.56% | 0.55 | 0.95% |
| 2026-03-11 | 44.73 | 44.94 | 44.09 | 44.36 | -0.83% | 0.73 | 1.25% |
| 2026-03-10 | 43.50 | 45.25 | 43.50 | 44.73 | +2.66% | 1.39 | 2.37% |
| 2026-03-09 | 42.25 | 43.94 | 42.25 | 43.57 | -0.89% | 0.75 | 1.32% |
| 2026-03-06 | 41.96 | 44.00 | 41.78 | 43.96 | +4.77% | 1.23 | 2.15% |
| 2026-03-05 | 41.68 | 42.28 | 41.68 | 41.96 | +1.16% | 0.53 | 0.96% |
| 2026-03-04 | 41.00 | 42.18 | 40.51 | 41.48 | +0.44% | 0.63 | 1.15% |
| 2026-03-03 | 42.86 | 43.20 | 41.12 | 41.30 | -3.64% | 0.95 | 1.72% |
| 2026-03-02 | 43.80 | 44.23 | 42.02 | 42.86 | -3.38% | 1.27 | 2.25% |
| 2026-02-27 | 44.20 | 44.50 | 44.00 | 44.36 | +0.43% | 0.64 | 1.10% |
| 2026-02-26 | 44.72 | 44.80 | 44.06 | 44.17 | -0.76% | 0.79 | 1.36% |
| 2026-02-25 | 44.30 | 44.80 | 44.24 | 44.51 | +0.16% | 0.79 | 1.36% |