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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 49.22 | 49.42 | 48.41 | 48.60 | -0.65% | 0.37 | 0.57% |
| 2025-11-19 | 49.30 | 49.67 | 48.16 | 48.92 | -0.61% | 0.67 | 1.05% |
| 2025-11-18 | 50.68 | 50.76 | 49.05 | 49.22 | -3.49% | 0.86 | 1.31% |
| 2025-11-17 | 51.64 | 52.28 | 50.80 | 51.00 | -1.83% | 0.84 | 1.25% |
| 2025-11-14 | 52.06 | 53.09 | 51.88 | 51.95 | -0.67% | 1.61 | 2.34% |
| 2025-11-13 | 50.14 | 52.30 | 49.65 | 52.30 | +4.54% | 1.94 | 2.88% |
| 2025-11-12 | 48.87 | 50.61 | 48.64 | 50.03 | +2.48% | 1.31 | 2.01% |
| 2025-11-11 | 49.17 | 49.32 | 48.46 | 48.82 | -0.87% | 0.89 | 1.40% |
| 2025-11-10 | 48.00 | 49.54 | 48.00 | 49.25 | +2.22% | 1.17 | 1.82% |
| 2025-11-07 | 48.46 | 49.30 | 48.18 | 48.18 | -1.05% | 1.17 | 1.83% |
| 2025-11-06 | 49.84 | 50.67 | 48.21 | 48.69 | -2.44% | 2.13 | 3.30% |
| 2025-11-05 | 49.70 | 51.08 | 49.30 | 49.91 | +0.04% | 1.12 | 1.70% |
| 2025-11-04 | 51.04 | 51.75 | 49.72 | 49.89 | -3.59% | 1.14 | 1.71% |
| 2025-11-03 | 52.08 | 52.50 | 50.32 | 51.75 | -0.63% | 2.06 | 3.07% |
| 2025-10-31 | 50.50 | 53.88 | 50.21 | 52.08 | +5.23% | 4.60 | 6.73% |
| 2025-10-30 | 50.30 | 50.33 | 49.06 | 49.49 | -1.20% | 1.02 | 1.56% |
| 2025-10-29 | 50.30 | 50.79 | 49.41 | 50.09 | -0.34% | 0.73 | 1.11% |
| 2025-10-28 | 49.55 | 50.30 | 48.80 | 50.26 | +1.74% | 1.37 | 2.11% |
| 2025-10-27 | 50.68 | 50.68 | 48.73 | 49.40 | -1.96% | 1.72 | 2.65% |
| 2025-10-24 | 52.29 | 52.76 | 49.71 | 50.39 | -3.47% | 1.87 | 2.80% |