华纳药厂(688799)股票行情 华纳药厂股票行情 688799股票行情_爱股网
华纳药厂(688799)股票行情
华纳药厂(688799)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 |
|---|
| 2025-11-06 | 49.84 | 48.69 | -1.22 | -2.44% | 48.21 | 50.67 | 43366 | 21343.85 | 3.30% | 0.00 |
| 2025-11-05 | 49.70 | 49.91 | 0.02 | 0.04% | 49.30 | 51.08 | 22283 | 11150.82 | 1.70% | 0.00 |
| 2025-11-04 | 51.04 | 49.89 | -1.86 | -3.59% | 49.72 | 51.75 | 22449 | 11354.46 | 1.71% | 0.00 |
| 2025-11-03 | 52.08 | 51.75 | -0.33 | -0.63% | 50.32 | 52.50 | 40269 | 20630.55 | 3.07% | 0.00 |
| 2025-10-31 | 50.50 | 52.08 | 2.59 | 5.23% | 50.21 | 53.88 | 88396 | 45991.63 | 6.73% | 0.00 |
| 2025-10-30 | 50.30 | 49.49 | -0.60 | -1.20% | 49.06 | 50.33 | 20546 | 10160.70 | 1.56% | 0.00 |
| 2025-10-29 | 50.30 | 50.09 | -0.17 | -0.34% | 49.41 | 50.79 | 14614 | 7329.21 | 1.11% | 0.00 |
| 2025-10-28 | 49.55 | 50.26 | 0.86 | 1.74% | 48.80 | 50.30 | 27758 | 13744.28 | 2.11% | 0.00 |
| 2025-10-27 | 50.68 | 49.40 | -0.99 | -1.96% | 48.73 | 50.68 | 34753 | 17215.10 | 2.65% | 0.00 |
| 2025-10-24 | 52.29 | 50.39 | -1.81 | -3.47% | 49.71 | 52.76 | 36797 | 18678.38 | 2.80% | 0.00 |
| 2025-10-23 | 52.02 | 52.20 | 1.41 | 2.78% | 50.55 | 53.00 | 30734 | 15834.24 | 2.34% | 0.00 |
| 2025-10-22 | 51.89 | 50.79 | -1.46 | -2.79% | 50.30 | 52.80 | 23610 | 12049.99 | 1.80% | 0.00 |
| 2025-10-21 | 52.00 | 52.25 | 0.60 | 1.16% | 49.60 | 52.45 | 32320 | 16445.79 | 2.46% | 0.00 |
| 2025-10-20 | 51.69 | 51.65 | 0.17 | 0.33% | 51.00 | 52.91 | 26232 | 13604.82 | 2.00% | 0.00 |
| 2025-10-17 | 55.76 | 51.48 | -3.44 | -6.26% | 50.00 | 55.76 | 57145 | 29908.57 | 4.35% | 0.00 |
| 2025-10-16 | 60.01 | 54.92 | -5.58 | -9.22% | 53.10 | 60.51 | 125305 | 71186.47 | 9.54% | 0.00 |
| 2025-10-15 | 58.16 | 60.50 | 2.03 | 3.47% | 58.16 | 61.52 | 64450 | 38981.52 | 4.91% | 0.00 |
| 2025-10-14 | 60.60 | 58.47 | -2.22 | -3.66% | 58.25 | 61.49 | 40258 | 24061.63 | 3.07% | 0.00 |
| 2025-10-13 | 55.55 | 60.69 | 3.41 | 5.95% | 54.70 | 63.28 | 82415 | 48538.33 | 6.28% | 0.00 |
| 2025-10-10 | 56.64 | 57.28 | 0.31 | 0.54% | 55.60 | 58.76 | 26720 | 15234.21 | 2.03% | 0.00 |
| 2025-10-09 | 58.00 | 56.97 | -0.21 | -0.37% | 55.47 | 58.48 | 28049 | 15883.40 | 2.14% | 0.00 |
| 2025-09-30 | 56.68 | 57.18 | 0.62 | 1.10% | 55.68 | 57.57 | 20583 | 11655.28 | 1.57% | 0.00 |
| 2025-09-29 | 56.41 | 56.56 | -0.10 | -0.18% | 54.20 | 57.25 | 26928 | 15000.91 | 2.05% | 0.00 |
| 2025-09-26 | 56.66 | 56.66 | 0.06 | 0.11% | 55.59 | 57.39 | 18556 | 10484.02 | 1.41% | 0.00 |
| 2025-09-25 | 57.70 | 56.60 | -1.25 | -2.16% | 56.60 | 58.61 | 29001 | 16672.25 | 2.21% | 0.00 |
| 2025-09-24 | 56.71 | 57.85 | 0.97 | 1.71% | 56.06 | 58.25 | 28482 | 16399.43 | 2.17% | 0.00 |
| 2025-09-23 | 58.38 | 56.88 | -1.60 | -2.74% | 55.44 | 59.48 | 42695 | 24308.44 | 3.25% | 0.00 |
| 2025-09-22 | 58.33 | 58.48 | -0.44 | -0.75% | 57.40 | 60.27 | 34033 | 19997.51 | 2.59% | 0.00 |
| 2025-09-19 | 59.20 | 58.92 | 0.20 | 0.34% | 58.19 | 59.73 | 35236 | 20871.54 | 2.68% | 0.00 |
| 2025-09-18 | 58.30 | 58.72 | 0.80 | 1.38% | 57.80 | 60.92 | 57111 | 33683.91 | 4.35% | 0.00 |
| 2025-09-17 | 63.50 | 57.92 | -5.88 | -9.22% | 57.73 | 64.44 | 101324 | 60569.49 | 7.72% | 0.00 |
| 2025-09-16 | 65.23 | 63.80 | -1.78 | -2.71% | 62.27 | 65.48 | 50013 | 31868.05 | 3.81% | 0.00 |
| 2025-09-15 | 62.57 | 65.58 | 1.87 | 2.94% | 60.84 | 66.88 | 76441 | 48737.43 | 5.82% | 5.00 |
| 2025-09-12 | 58.11 | 63.71 | 5.60 | 9.64% | 57.68 | 65.56 | 97682 | 60339.62 | 7.44% | 0.00 |
| 2025-09-11 | 54.98 | 58.11 | 1.98 | 3.53% | 52.20 | 58.84 | 61487 | 34103.16 | 4.68% | 0.00 |
| 2025-09-10 | 54.75 | 56.13 | 0.79 | 1.43% | 53.22 | 56.99 | 37334 | 20915.88 | 2.84% | 0.00 |
| 2025-09-09 | 59.11 | 55.34 | -3.77 | -6.38% | 52.08 | 60.80 | 98029 | 54847.67 | 7.46% | 0.00 |
| 2025-09-08 | 58.60 | 59.11 | 1.23 | 2.13% | 58.30 | 61.49 | 54080 | 32301.79 | 4.12% | 0.00 |
| 2025-09-05 | 57.16 | 57.88 | 0.77 | 1.35% | 55.93 | 58.25 | 55101 | 31446.03 | 4.20% | 0.00 |
| 2025-09-04 | 57.97 | 57.11 | -0.94 | -1.62% | 55.56 | 58.99 | 56104 | 32033.71 | 4.27% | 0.00 |
| 2025-09-03 | 56.00 | 58.05 | 1.32 | 2.33% | 56.00 | 59.27 | 70107 | 40834.45 | 5.34% | 0.00 |
| 2025-09-02 | 52.68 | 56.73 | 2.99 | 5.56% | 52.68 | 57.57 | 92244 | 51725.47 | 7.02% | 0.00 |
| 2025-09-01 | 51.32 | 53.74 | 2.39 | 4.65% | 50.40 | 54.65 | 77205 | 41028.20 | 5.88% | 0.00 |
| 2025-08-29 | 49.01 | 51.35 | 2.29 | 4.67% | 48.65 | 55.55 | 76120 | 39643.99 | 5.80% | 0.00 |
| 2025-08-28 | 50.10 | 49.06 | -1.14 | -2.27% | 47.50 | 50.36 | 57875 | 28358.99 | 4.41% | 0.00 |
| 2025-08-27 | 51.00 | 50.20 | -0.80 | -1.57% | 49.23 | 51.50 | 47032 | 23722.47 | 3.58% | 0.00 |
| 2025-08-26 | 50.38 | 51.00 | 0.59 | 1.17% | 49.60 | 51.60 | 42465 | 21469.37 | 3.23% | 0.00 |
| 2025-08-25 | 50.02 | 50.41 | 0.08 | 0.16% | 49.80 | 52.30 | 42375 | 21623.64 | 3.23% | 0.00 |
| 2025-08-22 | 50.50 | 50.33 | -0.15 | -0.30% | 50.00 | 51.40 | 27282 | 13821.69 | 2.08% | 0.00 |
| 2025-08-21 | 51.80 | 50.48 | -1.70 | -3.26% | 49.91 | 52.78 | 41424 | 21108.15 | 3.15% | 0.00 |
| 2025-08-20 | 50.80 | 52.18 | 0.78 | 1.52% | 50.80 | 52.51 | 33756 | 17484.53 | 2.57% | 0.00 |
| 2025-08-19 | 52.02 | 51.40 | -0.94 | -1.80% | 51.00 | 53.50 | 46023 | 23918.86 | 3.50% | 0.00 |
| 2025-08-18 | 51.43 | 52.34 | 0.70 | 1.36% | 50.96 | 52.88 | 45842 | 23658.36 | 3.49% | 0.00 |
| 2025-08-15 | 52.00 | 51.64 | -0.52 | -1.00% | 50.80 | 52.50 | 32568 | 16835.39 | 2.48% | 0.00 |
| 2025-08-14 | 51.88 | 52.16 | -0.14 | -0.27% | 51.88 | 54.66 | 49922 | 26547.33 | 3.80% | 0.00 |
| 2025-08-13 | 50.40 | 52.30 | 2.39 | 4.79% | 49.28 | 52.45 | 48679 | 24905.22 | 3.71% | 0.00 |
| 2025-08-12 | 50.56 | 49.91 | -0.77 | -1.52% | 49.25 | 51.09 | 26604 | 13267.41 | 2.03% | 0.00 |
| 2025-08-11 | 49.00 | 50.68 | 1.30 | 2.63% | 49.00 | 50.84 | 27401 | 13699.38 | 2.09% | 0.00 |
| 2025-08-08 | 49.50 | 49.38 | -1.02 | -2.02% | 48.86 | 50.29 | 28785 | 14234.30 | 2.19% | 0.00 |
| 2025-08-07 | 51.30 | 50.40 | -1.61 | -3.10% | 49.20 | 51.82 | 60663 | 30510.71 | 4.62% | 0.00 |
| 2025-08-06 | 52.86 | 52.01 | -1.03 | -1.94% | 51.51 | 53.89 | 40210 | 20993.54 | 3.06% | 0.00 |
| 2025-08-05 | 53.33 | 53.04 | -0.25 | -0.47% | 51.94 | 53.97 | 46062 | 24318.13 | 3.51% | 0.00 |
| 2025-08-04 | 53.60 | 53.29 | -1.41 | -2.58% | 51.60 | 54.91 | 61845 | 32878.60 | 4.71% | 0.00 |
| 2025-08-01 | 54.89 | 54.70 | -1.30 | -2.32% | 53.90 | 57.20 | 48399 | 26748.28 | 3.69% | 0.00 |
| 2025-07-31 | 54.00 | 56.00 | 1.62 | 2.98% | 52.52 | 57.33 | 62928 | 34880.54 | 4.79% | 0.00 |
| 2025-07-30 | 54.16 | 54.38 | -2.12 | -3.75% | 52.05 | 55.21 | 54053 | 29058.50 | 4.12% | 0.00 |
| 2025-07-29 | 54.69 | 56.50 | 2.23 | 4.11% | 53.60 | 57.41 | 71044 | 39777.51 | 5.41% | 0.00 |
| 2025-07-28 | 52.30 | 54.27 | 0.47 | 0.87% | 52.30 | 54.55 | 51280 | 27473.70 | 3.90% | 0.10 |
| 2025-07-25 | 54.49 | 53.80 | -0.86 | -1.57% | 52.95 | 55.54 | 39708 | 21431.88 | 3.02% | 0.00 |
| 2025-07-24 | 55.50 | 54.66 | -1.34 | -2.39% | 53.57 | 56.97 | 63231 | 34669.28 | 4.82% | 0.00 |
| 2025-07-23 | 57.00 | 56.00 | -2.13 | -3.66% | 55.85 | 59.49 | 61991 | 35500.61 | 4.72% | 0.00 |
| 2025-07-22 | 62.18 | 58.13 | -3.07 | -5.02% | 57.88 | 62.77 | 78676 | 47202.90 | 5.99% | 0.00 |
| 2025-07-21 | 54.66 | 61.20 | 6.54 | 11.96% | 54.66 | 63.71 | 112818 | 67285.89 | 8.59% | 0.00 |
| 2025-07-18 | 54.20 | 54.66 | -0.85 | -1.53% | 51.82 | 55.68 | 69626 | 37236.89 | 5.30% | 0.00 |
| 2025-07-17 | 54.09 | 55.51 | 1.26 | 2.32% | 52.50 | 56.19 | 92214 | 50481.50 | 7.02% | 0.00 |
| 2025-07-16 | 53.04 | 54.25 | 0.65 | 1.21% | 51.39 | 55.72 | 71303 | 38000.01 | 5.43% | 0.00 |
| 2025-07-15 | 53.30 | 53.60 | -0.20 | -0.37% | 52.00 | 54.40 | 64243 | 34160.86 | 4.89% | 0.00 |
| 2025-07-14 | 56.01 | 53.80 | -4.19 | -7.23% | 52.88 | 58.40 | 86541 | 47283.27 | 6.59% | 0.00 |
| 2025-07-11 | 57.90 | 57.99 | 0.00 | 0.00% | 54.50 | 58.40 | 87103 | 49115.41 | 6.63% | 2.00 |
| 2025-07-10 | 50.48 | 57.99 | 7.50 | 14.85% | 50.48 | 60.55 | 117156 | 65343.94 | 8.92% | 0.00 |
上证大盘股票行情在线 K线走势图
华纳药厂(688799)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
