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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 52.02 | 53.00 | 50.55 | 52.20 | +2.78% | 1.58 | 2.34% |
| 2025-10-22 | 51.89 | 52.80 | 50.30 | 50.79 | -2.79% | 1.20 | 1.80% |
| 2025-10-21 | 52.00 | 52.45 | 49.60 | 52.25 | +1.16% | 1.64 | 2.46% |
| 2025-10-20 | 51.69 | 52.91 | 51.00 | 51.65 | +0.33% | 1.36 | 2.00% |
| 2025-10-17 | 55.76 | 55.76 | 50.00 | 51.48 | -6.26% | 2.99 | 4.35% |
| 2025-10-16 | 60.01 | 60.51 | 53.10 | 54.92 | -9.22% | 7.12 | 9.54% |
| 2025-10-15 | 58.16 | 61.52 | 58.16 | 60.50 | +3.47% | 3.90 | 4.91% |
| 2025-10-14 | 60.60 | 61.49 | 58.25 | 58.47 | -3.66% | 2.41 | 3.07% |
| 2025-10-13 | 55.55 | 63.28 | 54.70 | 60.69 | +5.95% | 4.85 | 6.28% |
| 2025-10-10 | 56.64 | 58.76 | 55.60 | 57.28 | +0.54% | 1.52 | 2.03% |
| 2025-10-09 | 58.00 | 58.48 | 55.47 | 56.97 | -0.37% | 1.59 | 2.14% |
| 2025-09-30 | 56.68 | 57.57 | 55.68 | 57.18 | +1.10% | 1.17 | 1.57% |
| 2025-09-29 | 56.41 | 57.25 | 54.20 | 56.56 | -0.18% | 1.50 | 2.05% |
| 2025-09-26 | 56.66 | 57.39 | 55.59 | 56.66 | +0.11% | 1.05 | 1.41% |
| 2025-09-25 | 57.70 | 58.61 | 56.60 | 56.60 | -2.16% | 1.67 | 2.21% |
| 2025-09-24 | 56.71 | 58.25 | 56.06 | 57.85 | +1.71% | 1.64 | 2.17% |
| 2025-09-23 | 58.38 | 59.48 | 55.44 | 56.88 | -2.74% | 2.43 | 3.25% |
| 2025-09-22 | 58.33 | 60.27 | 57.40 | 58.48 | -0.75% | 2.00 | 2.59% |
| 2025-09-19 | 59.20 | 59.73 | 58.19 | 58.92 | +0.34% | 2.09 | 2.68% |
| 2025-09-18 | 58.30 | 60.92 | 57.80 | 58.72 | +1.38% | 3.37 | 4.35% |