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
2026-05-06	58.21	56.86	-1.82	-3.10%	56.02	58.71	41397	23591	3.15%
2026-04-30	57.81	58.68	0.47	0.81%	56.77	58.85	32039	18619	2.44%
2026-04-29	58.47	58.21	0.01	0.02%	56.78	58.96	47940	27876	3.65%
2026-04-28	58.50	58.20	-0.78	-1.32%	56.34	58.69	53900	31077	4.10%
2026-04-27	55.19	58.98	3.23	5.79%	54.94	58.98	50753	29212	3.86%
2026-04-24	57.56	55.75	-0.86	-1.52%	55.20	57.56	28638	16036	2.18%
2026-04-23	57.99	56.61	-1.24	-2.14%	55.71	57.99	32189	18183	2.45%
2026-04-22	56.18	57.85	0.89	1.56%	55.63	58.27	47505	27093	3.62%
2026-04-21	55.25	56.96	1.46	2.63%	55.03	57.93	64812	36533	4.94%
2026-04-20	56.26	55.50	-1.98	-3.44%	53.01	56.36	78571	43233	5.98%
2026-04-17	57.98	57.48	-1.02	-1.74%	56.88	59.19	49890	28873	3.80%
2026-04-16	57.82	58.50	0.42	0.72%	57.37	59.76	57087	33181	4.35%
2026-04-15	58.71	58.08	0.15	0.26%	55.48	59.00	64903	37317	4.94%
2026-04-14	58.82	57.93	-1.02	-1.73%	56.70	59.62	56196	32387	4.28%
2026-04-13	61.38	58.95	-3.04	-4.90%	58.50	61.77	77242	46217	5.88%
2026-04-10	63.00	61.99	-1.17	-1.85%	61.65	64.63	52217	32899	3.98%
2026-04-09	63.60	63.16	0.81	1.30%	62.23	65.19	54946	34823	4.18%
2026-04-08	62.83	62.35	0.32	0.52%	62.00	64.96	56552	35519	4.31%
2026-04-07	63.10	62.03	-1.37	-2.16%	59.58	63.20	67358	41333	5.13%
2026-04-03	63.00	63.40	-0.21	-0.33%	62.45	65.20	70892	45057	5.40%
2026-04-02	62.30	63.61	1.01	1.61%	60.27	64.40	98423	61846	7.49%
2026-04-01	56.10	62.60	7.61	13.84%	56.10	62.80	114004	68318	8.68%
2026-03-31	55.27	54.99	0.28	0.51%	53.51	55.66	70083	38268	5.34%
2026-03-30	52.96	54.71	0.72	1.33%	52.96	55.40	86120	46898	6.56%
2026-03-27	48.09	53.99	4.93	10.05%	48.09	56.00	122344	65203	9.32%
2026-03-26	47.90	49.06	1.70	3.59%	46.37	50.45	63185	31215	4.81%
2026-03-25	47.00	47.36	2.58	5.76%	47.00	48.46	61581	29367	4.69%
2026-03-24	44.14	44.78	0.79	1.80%	43.70	45.34	22468	9995	1.71%
2026-03-23	43.50	43.99	0.18	0.41%	43.11	45.47	33522	14853	2.55%
2026-03-20	44.15	43.81	-0.34	-0.77%	43.78	45.28	17261	7688	1.31%
2026-03-19	45.75	44.15	-1.55	-3.39%	43.81	45.75	18262	8120	1.39%
2026-03-18	44.80	45.70	1.48	3.35%	43.91	45.75	20692	9262	1.58%
2026-03-17	43.45	44.22	0.65	1.49%	43.31	44.98	22965	10206	1.75%
2026-03-16	43.69	43.57	0.17	0.39%	43.12	44.30	10050	4381	0.77%
2026-03-13	44.00	43.40	-0.71	-1.61%	43.30	44.36	10072	4409	0.77%
2026-03-12	45.02	44.11	-0.25	-0.56%	43.70	45.02	12510	5536	0.95%
2026-03-11	44.73	44.36	-0.37	-0.83%	44.09	44.94	16392	7278	1.25%
2026-03-10	43.50	44.73	1.16	2.66%	43.50	45.25	31090	13915	2.37%
2026-03-09	42.25	43.57	-0.39	-0.89%	42.25	43.94	17325	7521	1.32%
2026-03-06	41.96	43.96	2.00	4.77%	41.78	44.00	28208	12264	2.15%
2026-03-05	41.68	41.96	0.48	1.16%	41.68	42.28	12629	5300	0.96%
2026-03-04	41.00	41.48	0.18	0.44%	40.51	42.18	15097	6267	1.15%
2026-03-03	42.86	41.30	-1.56	-3.64%	41.12	43.20	22625	9519	1.72%
2026-03-02	43.80	42.86	-1.50	-3.38%	42.02	44.23	29517	12697	2.25%
2026-02-27	44.20	44.36	0.19	0.43%	44.00	44.50	14397	6368	1.10%
2026-02-26	44.72	44.17	-0.34	-0.76%	44.06	44.80	17844	7896	1.36%
2026-02-25	44.30	44.51	0.07	0.16%	44.24	44.80	17810	7929	1.36%
2026-02-24	45.68	44.44	-0.89	-1.96%	44.10	45.68	40291	17922	3.07%
2026-02-13	46.60	45.33	-1.17	-2.52%	45.20	46.88	28498	13094	2.17%
2026-02-12	46.76	46.50	-0.30	-0.64%	46.30	47.25	18551	8667	1.41%
2026-02-11	46.85	46.80	-0.15	-0.32%	46.64	47.47	15045	7065	1.15%
2026-02-10	47.08	46.95	-0.08	-0.17%	46.67	47.50	22155	10416	1.69%
2026-02-09	48.05	47.03	-0.53	-1.11%	46.71	48.23	29627	13956	2.26%
2026-02-06	47.05	47.56	0.28	0.59%	46.72	48.85	34736	16590	2.65%
2026-02-05	48.46	47.28	-0.76	-1.58%	46.50	48.46	25117	11826	1.91%
2026-02-04	46.48	48.04	1.84	3.98%	46.03	48.10	36102	16963	2.75%
2026-02-03	46.79	46.20	-0.26	-0.56%	45.49	46.94	27077	12478	2.06%
2026-02-02	46.96	46.46	-0.84	-1.78%	46.21	48.59	27759	13136	2.11%
2026-01-30	48.28	47.30	-1.00	-2.07%	46.72	48.32	24231	11491	1.85%
2026-01-29	48.99	48.30	-0.20	-0.41%	47.78	49.98	39293	19172	2.99%
2026-01-28	47.51	48.50	0.55	1.15%	47.51	49.83	41587	20115	3.17%
2026-01-27	49.38	47.95	-1.38	-2.80%	47.05	49.45	55117	26345	4.20%