华纳药厂 (688799) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	40.82	40.86	-0.30	-0.73%	40.58	41.34	11233	4604	1.20%
2025-04-02	41.10	41.16	0.00	0.00%	40.80	41.49	12933	5317	1.38%
2025-04-01	39.72	41.16	1.44	3.63%	39.53	41.28	27219	11115	2.90%
2025-03-31	40.20	39.72	-0.38	-0.95%	39.06	40.38	12004	4745	1.28%
2025-03-28	40.61	40.10	-0.62	-1.52%	40.10	41.41	18198	7436	1.94%
2025-03-27	40.41	40.72	0.07	0.17%	40.21	40.99	10061	4088	1.07%
2025-03-26	39.43	40.65	1.10	2.78%	39.43	40.78	18212	7336	1.94%
2025-03-25	39.81	39.55	-0.12	-0.30%	38.71	39.85	6653	2626	0.71%
2025-03-24	39.92	39.67	-0.58	-1.44%	39.60	40.40	14512	5793	1.55%
2025-03-21	40.48	40.25	0.17	0.42%	40.01	40.75	13784	5558	1.47%
2025-03-20	40.38	40.08	-0.30	-0.74%	40.02	40.47	13174	5294	1.40%
2025-03-19	40.55	40.38	-0.14	-0.35%	40.30	40.94	9770	3958	1.04%
2025-03-18	40.75	40.52	-0.18	-0.44%	40.42	41.08	12395	5055	1.32%
2025-03-17	41.34	40.70	-0.37	-0.90%	40.61	41.34	11470	4689	1.22%
2025-03-14	40.89	41.07	0.15	0.37%	40.62	41.29	12558	5139	1.34%
2025-03-13	41.05	40.92	-0.16	-0.39%	40.76	41.24	7482	3060	0.80%
2025-03-12	41.25	41.08	-0.26	-0.63%	40.76	41.55	10486	4307	1.12%
2025-03-11	41.26	41.34	-0.25	-0.60%	40.59	41.68	12574	5164	1.34%
2025-03-10	42.19	41.59	-0.54	-1.28%	41.52	42.60	10680	4483	1.14%
2025-03-07	41.33	42.13	0.35	0.84%	41.33	42.60	14854	6264	1.58%
2025-03-06	41.61	41.78	0.05	0.12%	41.22	41.89	11975	4970	1.28%
2025-03-05	41.85	41.73	-0.09	-0.22%	41.21	42.19	7446	3098	0.79%
2025-03-04	41.08	41.82	0.41	0.99%	41.08	42.53	20766	8727	2.21%
2025-03-03	40.11	41.41	1.53	3.84%	40.10	41.79	29155	11979	3.11%
2025-02-28	40.24	39.88	-0.37	-0.92%	39.75	40.78	10398	4177	1.11%
2025-02-27	40.18	40.25	-0.10	-0.25%	39.70	40.42	7804	3128	0.83%
2025-02-26	39.80	40.35	0.60	1.51%	39.70	40.35	7672	3072	0.82%
2025-02-25	39.75	39.75	-0.30	-0.75%	39.62	40.17	9507	3783	1.01%
2025-02-24	40.30	40.05	-0.33	-0.82%	39.80	40.30	9284	3712	0.99%
2025-02-21	40.57	40.38	-0.18	-0.44%	40.16	40.63	8938	3607	0.95%
2025-02-20	40.69	40.56	-0.12	-0.29%	40.31	40.97	6341	2577	0.68%
2025-02-19	40.18	40.68	0.58	1.45%	40.12	40.86	8361	3386	0.89%
2025-02-18	40.37	40.10	-0.46	-1.13%	40.05	40.57	8148	3280	0.87%
2025-02-17	40.77	40.56	-0.03	-0.07%	40.42	41.13	9403	3829	1.00%
2025-02-14	40.39	40.59	0.29	0.72%	40.39	40.87	7193	2921	0.77%
2025-02-13	40.57	40.30	-0.33	-0.81%	40.17	40.80	8130	3288	0.87%
2025-02-12	40.78	40.63	-0.14	-0.34%	40.11	40.85	14839	6007	1.58%
2025-02-11	41.33	40.77	-0.56	-1.35%	40.72	41.39	8524	3492	0.91%
2025-02-10	41.25	41.33	0.01	0.02%	40.92	41.46	8026	3309	0.86%
2025-02-07	41.15	41.32	0.02	0.05%	41.07	41.55	9018	3721	0.96%
2025-02-06	41.16	41.30	0.14	0.34%	40.52	41.33	7201	2949	0.77%
2025-02-05	41.64	41.16	-0.73	-1.74%	41.13	41.89	5738	2375	0.61%
2025-01-27	41.51	41.89	0.77	1.87%	41.03	42.06	11745	4888	1.25%
2025-01-24	41.36	41.12	-0.24	-0.58%	40.64	41.51	7545	3094	0.80%
2025-01-23	41.41	41.36	0.56	1.37%	40.93	41.94	9577	3961	1.02%
2025-01-22	41.12	40.80	-0.41	-0.99%	40.60	41.41	6050	2477	0.64%
2025-01-21	42.18	41.21	-0.88	-2.09%	40.82	42.34	11981	4952	1.28%
2025-01-20	42.60	42.09	-0.48	-1.13%	41.88	43.00	8935	3786	0.95%
2025-01-17	42.08	42.57	0.57	1.36%	41.66	43.99	17551	7503	1.87%
2025-01-16	41.65	42.00	0.35	0.84%	41.40	42.30	7218	3026	0.77%
2025-01-15	41.89	41.65	-0.38	-0.90%	41.58	42.70	6558	2761	0.70%
2025-01-14	41.20	42.03	0.71	1.72%	40.85	42.15	10668	4455	1.14%
2025-01-13	39.50	41.32	1.39	3.48%	39.50	41.86	10791	4419	1.15%
2025-01-10	40.19	39.93	-0.15	-0.37%	39.65	41.22	8837	3556	0.94%
2025-01-09	39.99	40.08	-0.12	-0.30%	39.73	40.48	6023	2416	0.64%
2025-01-08	40.49	40.20	-0.39	-0.96%	39.62	40.94	5358	2159	0.57%
2025-01-07	40.89	40.59	-0.46	-1.12%	40.00	41.00	6907	2790	0.74%
2025-01-06	41.28	41.05	-0.23	-0.56%	40.55	41.61	7753	3175	0.83%
2025-01-03	41.89	41.28	-0.48	-1.15%	41.10	42.36	8044	3347	0.86%
2025-01-02	41.99	41.76	-0.12	-0.29%	41.40	42.42	10491	4394	1.12%
2024-12-31	42.50	41.88	-0.77	-1.81%	41.60	43.00	10750	4539	1.15%
2024-12-30	42.66	42.65	-0.02	-0.05%	42.50	43.10	10071	4316	1.07%
2024-12-27	42.36	42.67	0.00	0.00%	42.25	43.07	10193	4346	1.09%
2024-12-26	42.25	42.67	0.39	0.92%	42.12	42.99	10356	4399	1.10%