华纳药厂
SH688799 前复权 STAR
57.21
+0.62
(+1.10%)
今开
56.42
最高
59.77
最低
54.47
昨收
56.59
振幅
9.37%
成交量
32,340.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
56.75
MA10
56.05
MA20
52.23
MA60
48.38
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 56.42 | 59.77 | 54.47 | 57.21 | 32,340万 |
| 2 | 2026-09-29 | 55.28 | 57.72 | 53.85 | 56.59 | 23,958万 |
| 3 | 2026-09-28 | 56.31 | 57.48 | 54.50 | 55.00 | 24,258万 |
| 4 | 2026-09-24 | 57.79 | 58.10 | 56.29 | 56.88 | 30,611万 |
| 5 | 2026-09-23 | 58.30 | 60.40 | 57.95 | 58.08 | 29,036万 |
| 6 | 2026-09-22 | 58.65 | 59.48 | 57.30 | 58.90 | 45,412万 |
| 7 | 2026-09-21 | 55.95 | 59.98 | 55.95 | 59.45 | 63,177万 |
| 8 | 2026-09-18 | 53.00 | 56.50 | 52.60 | 56.10 | 47,521万 |
| 9 | 2026-09-17 | 49.68 | 54.55 | 49.30 | 52.51 | 39,001万 |
| 10 | 2026-09-16 | 48.98 | 50.45 | 48.33 | 49.80 | 19,517万 |
| 11 | 2026-09-15 | 48.56 | 49.39 | 47.70 | 48.74 | 18,561万 |
| 12 | 2026-09-14 | 45.81 | 49.45 | 45.81 | 48.66 | 21,928万 |