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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 46.64 | 47.45 | 46.22 | 47.29 | +1.72% | 1.10 | 1.78% |
| 2026-01-16 | 47.00 | 47.19 | 45.90 | 46.49 | -0.77% | 1.19 | 1.96% |
| 2026-01-15 | 47.70 | 47.74 | 46.68 | 46.85 | -1.78% | 1.24 | 2.00% |
| 2026-01-14 | 49.65 | 50.48 | 47.00 | 47.70 | -3.19% | 2.68 | 4.18% |
| 2026-01-13 | 50.19 | 50.80 | 48.80 | 49.27 | -0.87% | 2.10 | 3.19% |
| 2026-01-12 | 52.78 | 52.81 | 49.20 | 49.70 | -2.74% | 3.21 | 4.84% |
| 2026-01-09 | 50.45 | 51.37 | 49.20 | 51.10 | +2.16% | 2.59 | 3.90% |
| 2026-01-08 | 50.19 | 50.79 | 49.50 | 50.02 | +0.08% | 1.21 | 1.85% |
| 2026-01-07 | 49.10 | 50.15 | 48.81 | 49.98 | +2.00% | 1.34 | 2.05% |
| 2026-01-06 | 48.61 | 49.08 | 47.98 | 49.00 | +0.93% | 1.43 | 2.25% |
| 2026-01-05 | 47.62 | 49.20 | 47.30 | 48.55 | +1.78% | 1.32 | 2.07% |
| 2025-12-31 | 48.20 | 48.20 | 47.32 | 47.70 | -0.06% | 0.50 | 0.80% |
| 2025-12-30 | 47.61 | 48.08 | 47.10 | 47.73 | -0.38% | 0.55 | 0.87% |
| 2025-12-29 | 48.36 | 48.36 | 47.60 | 47.91 | -0.02% | 0.59 | 0.94% |
| 2025-12-26 | 49.00 | 49.15 | 47.74 | 47.92 | -2.20% | 0.91 | 1.43% |
| 2025-12-25 | 48.88 | 49.13 | 48.06 | 49.00 | -0.20% | 0.61 | 0.95% |
| 2025-12-24 | 49.05 | 49.36 | 48.45 | 49.10 | +0.02% | 0.57 | 0.89% |
| 2025-12-23 | 49.88 | 50.88 | 48.79 | 49.09 | -1.50% | 0.92 | 1.41% |
| 2025-12-22 | 48.57 | 50.33 | 48.13 | 49.84 | +3.12% | 1.24 | 1.91% |
| 2025-12-19 | 47.53 | 48.67 | 47.06 | 48.33 | +2.18% | 0.82 | 1.29% |