华恒生物(688639)股票行情
华恒生物(688639)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-22 | 35.11 | 34.69 | -0.27 | -0.77% | 34.35 | 35.35 | 50951 | 17701.95 | 2.04% | 0.00 |
| 2025-12-19 | 34.79 | 34.96 | -0.02 | -0.06% | 34.79 | 35.69 | 36369 | 12806.89 | 1.45% | 0.10 |
| 2025-12-18 | 35.81 | 34.98 | -1.05 | -2.91% | 34.88 | 36.45 | 56756 | 20193.00 | 2.27% | 0.00 |
| 2025-12-17 | 34.76 | 36.03 | 1.48 | 4.28% | 34.55 | 36.28 | 85472 | 30492.37 | 3.42% | 0.00 |
| 2025-12-16 | 35.20 | 34.55 | -0.57 | -1.62% | 34.20 | 35.40 | 40825 | 14174.30 | 1.63% | 0.00 |
| 2025-12-15 | 34.88 | 35.12 | 0.00 | 0.00% | 34.60 | 35.57 | 37395 | 13159.53 | 1.50% | 0.00 |
| 2025-12-12 | 35.07 | 35.12 | 0.11 | 0.31% | 34.87 | 35.43 | 40288 | 14151.10 | 1.61% | 0.00 |
| 2025-12-11 | 34.91 | 35.01 | 0.34 | 0.98% | 34.40 | 35.59 | 53721 | 18873.15 | 2.15% | 0.00 |
| 2025-12-10 | 34.32 | 34.67 | 0.30 | 0.87% | 34.25 | 35.13 | 42935 | 14885.65 | 1.72% | 0.00 |
| 2025-12-09 | 35.07 | 34.37 | -0.78 | -2.22% | 34.32 | 35.69 | 49931 | 17352.87 | 2.00% | 0.00 |
| 2025-12-08 | 33.85 | 35.15 | 1.37 | 4.06% | 33.55 | 35.43 | 98300 | 34279.68 | 3.93% | 0.00 |
| 2025-12-05 | 32.00 | 33.78 | 2.19 | 6.93% | 31.55 | 33.90 | 89269 | 29509.14 | 3.57% | 0.00 |
| 2025-12-04 | 31.89 | 31.59 | -0.16 | -0.50% | 31.32 | 32.09 | 28467 | 8984.47 | 1.14% | 0.00 |
| 2025-12-03 | 32.31 | 31.75 | -0.70 | -2.16% | 31.62 | 32.62 | 43097 | 13756.73 | 1.72% | 0.00 |
| 2025-12-02 | 32.80 | 32.45 | -0.40 | -1.22% | 32.28 | 32.95 | 25187 | 8181.23 | 1.01% | 0.00 |
| 2025-12-01 | 33.20 | 32.85 | -0.13 | -0.39% | 32.51 | 33.25 | 43415 | 14226.01 | 1.74% | 0.00 |
| 2025-11-28 | 32.64 | 32.98 | 0.34 | 1.04% | 32.64 | 33.46 | 36141 | 11968.17 | 1.44% | 0.00 |
| 2025-11-27 | 33.22 | 32.64 | -0.64 | -1.92% | 32.60 | 33.46 | 49679 | 16386.25 | 1.99% | 0.00 |
| 2025-11-26 | 33.66 | 33.28 | -0.37 | -1.10% | 33.21 | 33.90 | 33936 | 11369.70 | 1.36% | 0.00 |
| 2025-11-25 | 33.62 | 33.65 | 0.03 | 0.09% | 33.34 | 34.35 | 61849 | 20942.30 | 2.47% | 0.00 |
| 2025-11-24 | 32.60 | 33.62 | 1.35 | 4.18% | 32.37 | 34.06 | 83950 | 28114.63 | 3.36% | 0.00 |
| 2025-11-21 | 33.60 | 32.27 | -1.52 | -4.50% | 32.12 | 34.13 | 91850 | 30227.43 | 3.67% | 0.00 |
| 2025-11-20 | 35.06 | 33.79 | -1.19 | -3.40% | 33.72 | 35.28 | 50540 | 17284.01 | 2.02% | 0.00 |
| 2025-11-19 | 35.90 | 34.98 | -0.80 | -2.24% | 34.73 | 36.45 | 56849 | 19985.19 | 2.27% | 0.00 |
| 2025-11-18 | 37.40 | 35.78 | -1.82 | -4.84% | 35.60 | 37.89 | 100172 | 36476.39 | 4.01% | 0.00 |
| 2025-11-17 | 38.85 | 37.60 | -1.25 | -3.22% | 37.47 | 38.95 | 77123 | 29151.96 | 3.08% | 0.00 |
| 2025-11-14 | 39.00 | 38.85 | -0.21 | -0.54% | 38.42 | 39.39 | 64380 | 25078.01 | 2.57% | 0.00 |
| 2025-11-13 | 38.57 | 39.06 | 0.53 | 1.38% | 38.28 | 39.48 | 87967 | 34309.90 | 3.52% | 0.00 |
| 2025-11-12 | 37.98 | 38.53 | 0.13 | 0.34% | 36.93 | 39.30 | 112961 | 43197.58 | 4.52% | 0.00 |
| 2025-11-11 | 36.80 | 38.40 | 1.80 | 4.92% | 36.70 | 39.43 | 133247 | 51247.18 | 5.33% | 0.00 |
| 2025-11-10 | 36.03 | 36.60 | 0.31 | 0.85% | 36.03 | 37.27 | 72928 | 26835.18 | 2.92% | 0.00 |
| 2025-11-07 | 35.87 | 36.29 | 0.31 | 0.86% | 35.60 | 36.50 | 61899 | 22369.99 | 2.47% | 0.00 |
| 2025-11-06 | 34.50 | 35.98 | 1.32 | 3.81% | 34.50 | 36.29 | 91808 | 32870.28 | 3.67% | 6.95 |
| 2025-11-05 | 34.33 | 34.66 | -0.09 | -0.26% | 34.33 | 35.85 | 62949 | 22136.80 | 2.52% | 0.00 |
| 2025-11-04 | 35.48 | 34.75 | -0.75 | -2.11% | 34.50 | 35.55 | 41268 | 14410.65 | 1.65% | 0.00 |
| 2025-11-03 | 35.80 | 35.50 | -0.35 | -0.98% | 34.57 | 36.21 | 78193 | 27641.94 | 3.13% | 0.00 |
| 2025-10-31 | 35.40 | 35.85 | 0.45 | 1.27% | 35.10 | 36.30 | 59174 | 21174.80 | 2.37% | 0.00 |
| 2025-10-30 | 35.58 | 35.40 | -0.09 | -0.25% | 34.62 | 36.35 | 70662 | 24943.67 | 2.83% | 0.00 |
| 2025-10-29 | 34.70 | 35.49 | 1.09 | 3.17% | 34.51 | 35.80 | 56707 | 20052.44 | 2.27% | 0.00 |
| 2025-10-28 | 35.35 | 34.40 | 0.05 | 0.15% | 34.25 | 35.35 | 56672 | 19639.47 | 2.27% | 0.00 |
| 2025-10-27 | 33.88 | 34.35 | 1.40 | 4.25% | 33.36 | 34.96 | 100253 | 34457.07 | 4.01% | 0.00 |
| 2025-10-24 | 31.94 | 32.95 | 0.99 | 3.10% | 31.88 | 34.34 | 93281 | 31390.87 | 3.73% | 0.00 |
| 2025-10-23 | 32.19 | 31.96 | -0.06 | -0.19% | 31.40 | 32.19 | 23315 | 7397.86 | 0.93% | 0.00 |
| 2025-10-22 | 32.21 | 32.02 | -0.28 | -0.87% | 32.01 | 32.85 | 28134 | 9110.07 | 1.12% | 0.00 |
| 2025-10-21 | 31.39 | 32.30 | 0.91 | 2.90% | 31.39 | 32.44 | 40833 | 13094.39 | 1.63% | 0.00 |
| 2025-10-20 | 31.30 | 31.39 | 0.29 | 0.93% | 30.90 | 31.80 | 30857 | 9645.44 | 1.23% | 0.00 |
| 2025-10-17 | 32.43 | 31.10 | -1.34 | -4.13% | 31.00 | 32.78 | 51166 | 16198.61 | 2.05% | 0.00 |
| 2025-10-16 | 33.59 | 32.44 | -1.06 | -3.16% | 32.22 | 33.59 | 57633 | 18871.81 | 2.30% | 0.00 |
| 2025-10-15 | 33.75 | 33.50 | -0.51 | -1.50% | 33.16 | 34.10 | 44544 | 14902.65 | 1.78% | 0.00 |
| 2025-10-14 | 35.02 | 34.01 | -1.03 | -2.94% | 33.80 | 35.54 | 50575 | 17447.79 | 2.02% | 0.00 |
| 2025-10-13 | 34.60 | 35.04 | -0.30 | -0.85% | 34.36 | 35.47 | 48101 | 16811.59 | 1.92% | 0.00 |
| 2025-10-10 | 34.69 | 35.34 | 0.65 | 1.87% | 34.40 | 36.07 | 73250 | 25883.60 | 2.93% | 0.00 |
| 2025-10-09 | 34.00 | 34.69 | 0.99 | 2.94% | 34.00 | 35.27 | 68538 | 23774.41 | 2.74% | 0.00 |
| 2025-09-30 | 33.00 | 33.70 | 0.70 | 2.12% | 32.78 | 34.04 | 47844 | 16030.03 | 1.91% | 3.83 |
| 2025-09-29 | 34.25 | 33.00 | -1.23 | -3.59% | 32.80 | 34.26 | 78838 | 26106.64 | 3.15% | 3.00 |
| 2025-09-26 | 32.94 | 34.23 | 1.33 | 4.04% | 32.58 | 35.13 | 96622 | 32979.83 | 3.86% | 0.00 |
| 2025-09-25 | 32.30 | 32.90 | 0.70 | 2.17% | 31.95 | 33.18 | 67543 | 22046.47 | 2.70% | 0.00 |
| 2025-09-24 | 31.86 | 32.20 | 0.00 | 0.00% | 31.54 | 32.44 | 58353 | 18625.30 | 2.33% | 0.00 |
| 2025-09-23 | 32.51 | 32.20 | -0.87 | -2.63% | 31.31 | 33.30 | 76284 | 24341.52 | 3.05% | 0.00 |
| 2025-09-22 | 33.67 | 33.07 | -0.76 | -2.25% | 32.70 | 33.73 | 44199 | 14642.00 | 1.77% | 0.00 |
| 2025-09-19 | 33.16 | 33.83 | 0.63 | 1.90% | 33.00 | 34.04 | 48742 | 16300.09 | 1.95% | 0.00 |
| 2025-09-18 | 34.20 | 33.20 | -1.09 | -3.18% | 32.82 | 34.85 | 84958 | 28838.97 | 3.40% | 0.00 |
| 2025-09-17 | 34.28 | 34.29 | -0.15 | -0.44% | 34.00 | 34.82 | 43481 | 14962.53 | 1.74% | 0.00 |
| 2025-09-16 | 35.25 | 34.44 | -1.11 | -3.12% | 34.39 | 35.80 | 84763 | 29478.29 | 3.39% | 0.00 |
| 2025-09-15 | 36.79 | 35.55 | -1.40 | -3.79% | 35.41 | 36.79 | 66695 | 23924.78 | 2.67% | 0.00 |
| 2025-09-12 | 36.53 | 36.95 | 0.27 | 0.74% | 35.65 | 37.19 | 75996 | 27642.16 | 3.04% | 0.00 |
| 2025-09-11 | 37.00 | 36.68 | -0.37 | -1.00% | 35.74 | 37.02 | 55457 | 20197.20 | 2.22% | 0.00 |
| 2025-09-10 | 37.59 | 37.05 | -0.74 | -1.96% | 36.80 | 38.46 | 72606 | 27069.05 | 2.90% | 0.00 |
| 2025-09-09 | 38.58 | 37.79 | -0.51 | -1.33% | 37.58 | 38.66 | 49258 | 18727.54 | 1.97% | 0.00 |
| 2025-09-08 | 37.45 | 38.30 | 1.38 | 3.74% | 37.38 | 38.90 | 81396 | 30980.00 | 3.25% | 0.00 |
| 2025-09-05 | 35.80 | 36.92 | 1.04 | 2.90% | 35.38 | 37.11 | 86084 | 31384.19 | 3.44% | 0.00 |
| 2025-09-04 | 37.74 | 35.88 | -2.32 | -6.07% | 35.25 | 38.48 | 103872 | 38047.83 | 4.15% | 0.00 |
| 2025-09-03 | 38.91 | 38.20 | -0.49 | -1.27% | 37.93 | 39.66 | 56038 | 21695.45 | 2.24% | 0.00 |
| 2025-09-02 | 38.73 | 38.69 | 0.03 | 0.08% | 37.11 | 39.19 | 103841 | 39689.76 | 4.15% | 0.00 |
| 2025-09-01 | 37.51 | 38.66 | 1.34 | 3.59% | 37.20 | 38.88 | 97935 | 37394.90 | 3.92% | 0.00 |
| 2025-08-29 | 35.95 | 37.32 | 1.38 | 3.84% | 35.25 | 38.76 | 140632 | 52339.19 | 5.62% | 0.00 |
| 2025-08-28 | 35.70 | 35.94 | 0.56 | 1.58% | 34.51 | 38.24 | 123410 | 44939.70 | 4.93% | 0.00 |
| 2025-08-27 | 36.90 | 35.38 | -1.23 | -3.36% | 35.38 | 37.94 | 73708 | 27104.54 | 2.95% | 0.00 |
| 2025-08-26 | 36.40 | 36.61 | 0.18 | 0.49% | 36.04 | 37.22 | 51132 | 18784.93 | 2.04% | 0.00 |
| 2025-08-25 | 36.64 | 36.43 | -0.21 | -0.57% | 36.23 | 37.09 | 53944 | 19744.06 | 2.16% | 0.00 |
上证大盘股票行情在线 K线走势图
华恒生物(688639)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
