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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 47.97 | 48.18 | 47.20 | 47.30 | -0.76% | 0.66 | 1.05% |
| 2025-12-17 | 46.67 | 47.68 | 46.31 | 47.66 | +1.92% | 0.53 | 0.86% |
| 2025-12-16 | 48.36 | 48.36 | 46.20 | 46.76 | -3.25% | 0.77 | 1.24% |
| 2025-12-15 | 49.20 | 49.49 | 48.00 | 48.33 | -2.54% | 1.01 | 1.58% |
| 2025-12-12 | 48.08 | 49.67 | 47.42 | 49.59 | +3.14% | 1.43 | 2.22% |
| 2025-12-11 | 48.10 | 48.83 | 47.69 | 48.08 | +0.15% | 0.69 | 1.09% |
| 2025-12-10 | 48.04 | 48.48 | 47.31 | 48.01 | +0.46% | 0.67 | 1.06% |
| 2025-12-09 | 47.98 | 49.68 | 47.71 | 47.79 | -0.40% | 0.92 | 1.44% |
| 2025-12-08 | 47.61 | 48.30 | 47.31 | 47.98 | +1.80% | 0.69 | 1.09% |
| 2025-12-05 | 46.01 | 47.22 | 45.95 | 47.13 | +0.88% | 0.71 | 1.16% |
| 2025-12-04 | 48.48 | 48.48 | 46.51 | 46.72 | -2.67% | 0.80 | 1.29% |
| 2025-12-03 | 47.41 | 48.00 | 46.68 | 48.00 | +0.93% | 0.92 | 1.48% |
| 2025-12-02 | 48.21 | 49.88 | 47.28 | 47.56 | -1.90% | 0.79 | 1.27% |
| 2025-12-01 | 48.50 | 48.67 | 47.63 | 48.48 | +0.23% | 0.55 | 0.87% |
| 2025-11-28 | 48.06 | 48.66 | 47.24 | 48.37 | +0.62% | 0.64 | 1.01% |
| 2025-11-27 | 47.91 | 48.46 | 47.55 | 48.07 | +0.15% | 0.94 | 1.50% |
| 2025-11-26 | 47.56 | 49.46 | 47.40 | 48.00 | +0.42% | 1.33 | 2.09% |
| 2025-11-25 | 47.00 | 48.20 | 47.00 | 47.80 | +1.51% | 1.16 | 1.85% |
| 2025-11-24 | 45.41 | 47.65 | 45.41 | 47.09 | +3.75% | 1.35 | 2.21% |
| 2025-11-21 | 48.78 | 48.78 | 44.69 | 45.39 | -6.60% | 2.03 | 3.36% |