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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 63.50 | 64.44 | 57.73 | 57.92 | -9.22% | 6.06 | 7.72% |
| 2025-09-16 | 65.23 | 65.48 | 62.27 | 63.80 | -2.71% | 3.19 | 3.81% |
| 2025-09-15 | 62.57 | 66.88 | 60.84 | 65.58 | +2.94% | 4.87 | 5.82% |
| 2025-09-12 | 58.11 | 65.56 | 57.68 | 63.71 | +9.64% | 6.03 | 7.44% |
| 2025-09-11 | 54.98 | 58.84 | 52.20 | 58.11 | +3.53% | 3.41 | 4.68% |
| 2025-09-10 | 54.75 | 56.99 | 53.22 | 56.13 | +1.43% | 2.09 | 2.84% |
| 2025-09-09 | 59.11 | 60.80 | 52.08 | 55.34 | -6.38% | 5.48 | 7.46% |
| 2025-09-08 | 58.60 | 61.49 | 58.30 | 59.11 | +2.13% | 3.23 | 4.12% |
| 2025-09-05 | 57.16 | 58.25 | 55.93 | 57.88 | +1.35% | 3.14 | 4.20% |
| 2025-09-04 | 57.97 | 58.99 | 55.56 | 57.11 | -1.62% | 3.20 | 4.27% |
| 2025-09-03 | 56.00 | 59.27 | 56.00 | 58.05 | +2.33% | 4.08 | 5.34% |
| 2025-09-02 | 52.68 | 57.57 | 52.68 | 56.73 | +5.56% | 5.17 | 7.02% |
| 2025-09-01 | 51.32 | 54.65 | 50.40 | 53.74 | +4.65% | 4.10 | 5.88% |
| 2025-08-29 | 49.01 | 55.55 | 48.65 | 51.35 | +4.67% | 3.96 | 5.80% |
| 2025-08-28 | 50.10 | 50.36 | 47.50 | 49.06 | -2.27% | 2.84 | 4.41% |
| 2025-08-27 | 51.00 | 51.50 | 49.23 | 50.20 | -1.57% | 2.37 | 3.58% |
| 2025-08-26 | 50.38 | 51.60 | 49.60 | 51.00 | +1.17% | 2.15 | 3.23% |
| 2025-08-25 | 50.02 | 52.30 | 49.80 | 50.41 | +0.16% | 2.16 | 3.23% |
| 2025-08-22 | 50.50 | 51.40 | 50.00 | 50.33 | -0.30% | 1.38 | 2.08% |
| 2025-08-21 | 51.80 | 52.78 | 49.91 | 50.48 | -3.26% | 2.11 | 3.15% |