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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 45.68 | 45.68 | 44.10 | 44.44 | -1.96% | 1.79 | 3.07% |
| 2026-02-13 | 46.60 | 46.88 | 45.20 | 45.33 | -2.52% | 1.31 | 2.17% |
| 2026-02-12 | 46.76 | 47.25 | 46.30 | 46.50 | -0.64% | 0.87 | 1.41% |
| 2026-02-11 | 46.85 | 47.47 | 46.64 | 46.80 | -0.32% | 0.71 | 1.15% |
| 2026-02-10 | 47.08 | 47.50 | 46.67 | 46.95 | -0.17% | 1.04 | 1.69% |
| 2026-02-09 | 48.05 | 48.23 | 46.71 | 47.03 | -1.11% | 1.40 | 2.26% |
| 2026-02-06 | 47.05 | 48.85 | 46.72 | 47.56 | +0.59% | 1.66 | 2.65% |
| 2026-02-05 | 48.46 | 48.46 | 46.50 | 47.28 | -1.58% | 1.18 | 1.91% |
| 2026-02-04 | 46.48 | 48.10 | 46.03 | 48.04 | +3.98% | 1.70 | 2.75% |
| 2026-02-03 | 46.79 | 46.94 | 45.49 | 46.20 | -0.56% | 1.25 | 2.06% |
| 2026-02-02 | 46.96 | 48.59 | 46.21 | 46.46 | -1.78% | 1.31 | 2.11% |
| 2026-01-30 | 48.28 | 48.32 | 46.72 | 47.30 | -2.07% | 1.15 | 1.85% |
| 2026-01-29 | 48.99 | 49.98 | 47.78 | 48.30 | -0.41% | 1.92 | 2.99% |
| 2026-01-28 | 47.51 | 49.83 | 47.51 | 48.50 | +1.15% | 2.01 | 3.17% |
| 2026-01-27 | 49.38 | 49.45 | 47.05 | 47.95 | -2.80% | 2.63 | 4.20% |
| 2026-01-26 | 51.10 | 51.10 | 48.30 | 49.33 | -4.93% | 3.06 | 4.74% |
| 2026-01-23 | 51.00 | 52.63 | 49.50 | 51.89 | +3.06% | 3.59 | 5.31% |
| 2026-01-22 | 47.38 | 50.65 | 47.38 | 50.35 | +6.52% | 3.74 | 5.77% |
| 2026-01-21 | 46.69 | 47.85 | 46.28 | 47.27 | +1.03% | 0.96 | 1.55% |
| 2026-01-20 | 46.91 | 47.60 | 46.22 | 46.79 | -1.06% | 0.90 | 1.47% |