当前位置: 爱股网 > 股票行情 > 华恒生物(688639)股票行情

华恒生物(688639)股票行情

华恒生物(688639)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	28.47	29.58	0.73	2.53%	28.41	29.66	42857	12522.70	1.71%	0.00
2026-03-26	29.18	28.85	-0.48	-1.64%	28.70	29.57	39412	11457.34	1.58%	0.00
2026-03-25	29.36	29.33	-0.03	-0.10%	29.20	29.99	45169	13352.78	1.81%	0.00
2026-03-24	29.37	29.36	0.56	1.94%	28.37	29.46	55275	16011.98	2.21%	0.00
2026-03-23	30.60	28.80	-2.46	-7.87%	28.69	30.90	89895	26850.25	3.59%	0.00
2026-03-20	32.73	31.26	-1.30	-3.99%	31.23	32.76	69541	22048.98	2.78%	0.00
2026-03-19	33.36	32.56	-0.32	-0.97%	32.50	33.78	81111	26891.06	3.24%	0.00
2026-03-18	34.07	32.88	-1.38	-4.03%	32.52	34.46	88305	29122.51	3.53%	0.00
2026-03-17	35.51	34.26	-1.61	-4.49%	34.26	36.87	80938	28602.91	3.24%	0.00
2026-03-16	36.39	35.87	-0.25	-0.69%	35.20	36.88	92938	33200.99	3.72%	0.00
2026-03-13	37.00	36.12	1.24	3.56%	35.38	37.98	163574	59577.88	6.54%	0.00
2026-03-12	34.37	34.88	0.54	1.57%	33.80	35.65	130321	45345.73	5.21%	0.00
2026-03-11	32.44	34.34	1.93	5.95%	32.12	34.46	80712	26728.99	3.23%	4.95
2026-03-10	32.20	32.41	0.05	0.15%	32.06	32.64	45465	14693.54	1.82%	0.00
2026-03-09	31.83	32.36	0.33	1.03%	31.83	33.42	74575	24319.81	2.98%	0.00
2026-03-06	30.97	32.03	0.90	2.89%	30.97	32.18	43829	13902.76	1.75%	0.00
2026-03-05	32.00	31.13	-0.46	-1.46%	30.94	32.40	59957	18903.66	2.40%	0.00
2026-03-04	31.63	31.59	-0.35	-1.10%	31.50	32.50	57354	18291.77	2.29%	0.00
2026-03-03	33.13	31.94	-1.23	-3.71%	31.71	33.70	82741	26862.80	3.31%	0.00
2026-03-02	34.00	33.17	-2.43	-6.83%	32.69	34.96	142473	47751.09	5.70%	0.00
2026-02-27	35.44	35.60	0.16	0.45%	35.09	35.78	40543	14400.67	1.62%	0.00
2026-02-26	35.67	35.44	-0.37	-1.03%	35.28	35.78	38214	13547.85	1.53%	0.00
2026-02-25	34.99	35.81	0.92	2.64%	34.99	36.30	55817	19963.20	2.23%	0.00
2026-02-24	34.75	34.89	0.59	1.72%	34.15	35.57	54846	19194.54	2.19%	0.00
2026-02-13	34.60	34.30	-0.46	-1.32%	34.12	35.27	41122	14264.98	1.64%	0.00
2026-02-12	35.47	34.76	-0.55	-1.56%	34.62	35.47	47541	16568.56	1.90%	0.00
2026-02-11	35.40	35.31	-0.10	-0.28%	35.24	35.91	28676	10184.91	1.15%	0.00
2026-02-10	35.65	35.41	-0.23	-0.65%	35.01	35.72	38757	13706.01	1.55%	0.00
2026-02-09	36.35	35.64	-0.48	-1.33%	35.58	36.59	55797	20029.58	2.23%	0.00
2026-02-06	36.65	36.12	-0.76	-2.06%	36.11	37.05	47251	17278.54	1.89%	0.00
2026-02-05	36.20	36.88	0.41	1.12%	36.19	37.63	77060	28421.55	3.08%	0.00
2026-02-04	35.85	36.47	0.78	2.19%	35.41	36.58	59542	21474.46	2.38%	0.00
2026-02-03	35.36	35.69	0.63	1.80%	34.97	35.90	51767	18353.97	2.07%	0.00
2026-02-02	36.28	35.06	-1.33	-3.65%	35.03	36.78	68910	24661.54	2.76%	0.00
2026-01-30	37.26	36.39	-0.82	-2.20%	35.31	37.33	77651	28060.16	3.10%	0.00
2026-01-29	37.10	37.21	0.02	0.05%	36.63	38.11	75294	28167.35	3.01%	0.00
2026-01-28	38.00	37.19	-0.98	-2.57%	36.93	38.56	67743	25321.77	2.71%	0.00
2026-01-27	38.10	38.17	-0.23	-0.60%	36.78	38.63	82242	30868.16	3.29%	0.00
2026-01-26	38.93	38.40	-0.50	-1.29%	38.06	39.65	105843	40917.14	4.23%	0.00
2026-01-23	38.35	38.90	0.71	1.86%	38.19	39.16	82708	32004.69	3.31%	0.00
2026-01-22	37.86	38.19	0.08	0.21%	37.86	39.04	90606	34852.78	3.62%	0.00
2026-01-21	37.29	38.11	0.73	1.95%	36.80	38.25	109089	41252.86	4.36%	2.00
2026-01-20	37.07	37.38	0.59	1.60%	36.76	37.80	106012	39448.78	4.24%	0.00
2026-01-19	37.55	36.79	-0.41	-1.10%	36.71	38.22	101146	37681.88	4.04%	0.00
2026-01-16	37.99	37.20	-0.88	-2.31%	37.13	38.90	107922	40667.91	4.31%	0.00
2026-01-15	39.50	38.08	-1.80	-4.51%	37.56	40.15	175284	67569.02	7.01%	0.00
2026-01-14	40.74	39.88	-1.46	-3.53%	39.32	42.58	306925	125386.98	12.27%	0.00
2026-01-13	37.32	41.34	5.01	13.79%	36.41	43.60	419611	172081.70	16.78%	0.00
2026-01-12	36.93	36.33	-0.31	-0.85%	36.02	37.84	142406	52277.37	5.69%	0.00
2026-01-09	35.19	36.64	1.41	4.00%	34.94	36.71	112581	40308.29	4.50%	0.00
2026-01-08	35.34	35.23	0.03	0.09%	35.02	36.24	56351	19921.66	2.25%	0.00
2026-01-07	35.50	35.20	-0.35	-0.98%	35.08	35.98	71512	25358.71	2.86%	0.00
2026-01-06	33.20	35.55	2.21	6.63%	33.12	36.11	137047	47799.37	5.48%	0.00
2026-01-05	32.58	33.34	0.76	2.33%	32.51	33.79	64950	21690.07	2.60%	0.00
2025-12-31	32.65	32.58	0.07	0.22%	32.17	32.78	32966	10703.48	1.32%	0.00
2025-12-30	32.74	32.51	-0.32	-0.97%	32.32	32.84	38217	12445.93	1.53%	0.00
2025-12-29	33.23	32.83	-0.31	-0.94%	32.68	33.32	48482	16012.98	1.94%	0.00
2025-12-26	33.74	33.14	-0.59	-1.75%	33.00	34.04	61642	20556.08	2.46%	0.00
2025-12-25	34.68	33.73	-0.95	-2.74%	32.98	35.32	82107	27700.02	3.28%	0.00
2025-12-24	34.24	34.68	0.45	1.31%	33.90	35.08	37168	12885.18	1.49%	0.00
2025-12-23	34.64	34.23	-0.46	-1.33%	34.05	35.05	39182	13497.06	1.57%	0.00
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

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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09