华纳药厂（688799）历史行情

以下为华纳药厂近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	56.420	57.210	59.770	54.470	0.620	1.096%	323.40万	1.87亿	2.420%
2026-10-01	56.420	57.210	59.770	54.470	0.620	1.096%	323.40万	1.87亿	2.420%
2026-09-30	56.420	57.210	59.770	54.470	0.620	1.096%	323.40万	0.00亿	0.000%
2026-09-29	55.280	56.590	57.720	53.850	1.590	2.891%	239.58万	0.00亿	0.000%
2026-09-28	56.310	55.000	57.480	54.500	-1.880	-3.305%	242.58万	0.00亿	0.000%
2026-09-27	57.790	56.880	58.100	56.290	-1.200	-2.066%	306.11万	1.75亿	2.291%
2026-09-24	57.790	56.880	58.100	56.290	-1.200	-2.066%	306.11万	0.00亿	0.000%
2026-09-23	58.300	58.080	60.400	57.950	-0.820	-1.392%	290.36万	0.00亿	0.000%
2026-09-22	58.650	58.900	59.480	57.300	-0.550	-0.925%	454.12万	0.00亿	0.000%
2026-09-21	55.950	59.450	59.980	55.950	3.350	5.971%	631.77万	0.00亿	0.000%
2026-09-18	53.000	56.100	56.500	52.600	3.590	6.837%	475.21万	0.00亿	0.000%
2026-09-17	49.680	52.510	54.550	49.300	2.710	5.442%	390.01万	0.00亿	0.000%
2026-09-16	48.980	49.800	50.450	48.330	1.060	2.175%	195.17万	0.00亿	0.000%
2026-09-15	48.560	48.740	49.390	47.700	0.080	0.164%	185.61万	0.00亿	0.000%
2026-09-14	45.810	48.660	49.450	45.810	2.450	5.302%	219.28万	0.00亿	0.000%
2026-09-11	46.960	46.210	47.000	45.740	-0.730	-1.555%	118.33万	0.00亿	0.000%
2026-09-10	47.930	46.940	48.160	46.500	-1.470	-3.037%	205.04万	0.00亿	0.000%
2026-09-09	49.500	48.410	50.250	48.310	-1.200	-2.419%	143.04万	0.00亿	0.000%
2026-09-08	49.390	49.610	49.840	48.510	0.470	0.956%	108.40万	0.00亿	0.000%
2026-09-07	49.950	49.140	50.200	47.890	-0.880	-1.759%	250.48万	0.00亿	0.000%
2026-09-04	48.390	50.020	50.680	48.090	1.780	3.690%	261.70万	0.00亿	0.000%
2026-09-03	48.000	48.240	48.600	47.600	0.190	0.395%	122.15万	0.00亿	0.000%
2026-09-02	48.790	48.050	48.880	47.360	-0.680	-1.395%	182.77万	0.00亿	0.000%
2026-09-01	46.200	48.730	49.200	46.080	2.080	4.459%	479.54万	0.00亿	0.000%
2026-08-31	43.960	46.650	47.140	43.000	2.290	5.162%	393.91万	0.00亿	0.000%
2026-08-28	45.800	44.360	45.800	44.360	-0.910	-2.010%	163.63万	0.00亿	0.000%
2026-08-27	44.400	45.270	45.490	43.990	1.310	2.980%	229.76万	0.00亿	0.000%
2026-08-26	42.340	43.960	44.240	42.340	0.960	2.233%	227.56万	0.00亿	0.000%
2026-08-25	42.530	43.000	43.460	42.080	-0.330	-0.762%	236.64万	0.00亿	0.000%
2026-08-24	44.550	43.330	45.980	42.640	-0.320	-0.733%	350.10万	0.00亿	0.000%
2026-08-21	44.010	43.650	44.530	42.420	-1.590	-3.515%	342.59万	0.00亿	0.000%
2026-08-20	43.970	45.240	46.640	43.970	2.280	5.307%	476.71万	0.00亿	0.000%
2026-08-19	45.100	42.960	45.160	42.720	-2.060	-4.576%	214.63万	0.00亿	0.000%
2026-08-18	45.880	45.020	45.880	44.710	-0.530	-1.164%	213.04万	0.00亿	0.000%
2026-08-17	43.950	45.550	45.860	43.200	1.380	3.124%	359.11万	0.00亿	0.000%
2026-08-14	46.130	44.170	46.650	43.610	-2.130	-4.600%	471.38万	0.00亿	0.000%
2026-08-13	45.920	46.300	47.850	45.000	0.400	0.871%	432.45万	0.00亿	0.000%
2026-08-12	46.160	45.900	47.600	45.810	-0.720	-1.544%	203.95万	0.00亿	0.000%
2026-08-11	45.980	46.620	48.300	44.430	0.430	0.931%	434.24万	0.00亿	0.000%
2026-08-10	48.000	46.190	48.880	45.650	-0.840	-1.786%	413.23万	0.00亿	0.000%
2026-08-07	43.810	47.030	47.200	43.810	3.030	6.886%	369.13万	0.00亿	0.000%
2026-08-06	44.110	44.000	45.330	43.780	0.010	0.023%	265.16万	0.00亿	0.000%
2026-08-05	44.270	43.990	44.840	43.610	-0.270	-0.610%	291.58万	0.00亿	0.000%
2026-08-04	42.650	44.260	44.500	42.500	1.810	4.264%	300.38万	0.00亿	0.000%
2026-08-03	41.800	42.450	43.270	41.800	0.450	1.071%	202.39万	0.00亿	0.000%
2026-07-31	41.500	42.000	42.160	41.000	1.300	3.194%	233.80万	0.00亿	0.000%
2026-07-30	45.260	40.700	45.260	40.330	-4.510	-9.976%	505.35万	0.00亿	0.000%
2026-07-29	44.960	45.210	46.260	44.410	0.280	0.623%	201.81万	0.00亿	0.000%
2026-07-28	45.200	44.930	46.340	44.460	-0.870	-1.900%	179.72万	0.00亿	0.000%
2026-07-27	44.440	45.800	46.980	44.400	1.060	2.369%	222.43万	0.00亿	0.000%
2026-07-24	47.600	44.740	47.600	44.380	-2.550	-5.392%	299.11万	0.00亿	0.000%
2026-07-23	47.630	47.290	48.250	45.670	-0.070	-0.148%	284.90万	0.00亿	0.000%
2026-07-22	47.000	47.360	49.810	46.460	-0.290	-0.609%	349.67万	0.00亿	0.000%
2026-07-21	47.490	47.650	47.760	43.800	0.630	1.340%	473.34万	0.00亿	0.000%
2026-07-20	46.510	47.020	49.950	46.100	0.970	2.106%	593.71万	0.00亿	0.000%
2026-07-17	55.000	46.050	56.280	46.050	-9.630	-17.295%	880.40万	0.00亿	0.000%
2026-07-16	58.000	55.680	58.290	53.990	-2.650	-4.543%	592.44万	0.00亿	0.000%
2026-07-15	51.480	58.330	61.880	51.480	6.150	11.786%	1,104.95万	0.00亿	0.000%
2026-07-14	51.250	52.180	52.180	48.000	2.030	4.048%	395.63万	0.00亿	0.000%
2026-07-13	52.770	50.150	53.800	50.020	-2.950	-5.556%	395.71万	0.00亿	0.000%
2026-07-10	49.190	53.100	55.990	48.050	3.230	6.477%	585.23万	0.00亿	0.000%
2026-07-09	48.700	49.870	52.490	48.700	-1.490	-2.901%	399.79万	0.00亿	0.000%
2026-07-08	54.790	51.360	55.690	51.360	-2.440	-4.535%	472.67万	0.00亿	0.000%
2026-07-07	56.420	53.800	57.540	52.140	-3.480	-6.075%	754.83万	0.00亿	0.000%
2026-07-06	54.010	57.280	59.430	54.000	4.570	8.670%	945.35万	0.00亿	0.000%
2026-07-03	50.810	52.710	53.770	50.010	2.210	4.376%	566.63万	0.00亿	0.000%
2026-07-02	51.570	50.500	53.000	49.300	-0.300	-0.591%	572.68万	0.00亿	0.000%
2026-07-01	44.580	50.800	51.880	42.210	6.109	13.669%	792.39万	0.00亿	0.000%
2026-06-30	46.821	44.691	46.961	44.121	-2.130	-4.549%	422.78万	0.00亿	0.000%
2026-06-29	43.011	46.821	47.121	41.691	3.620	8.379%	554.31万	0.00亿	0.000%
2026-06-26	44.821	43.201	45.621	43.201	-2.130	-4.699%	326.93万	0.00亿	0.000%
2026-06-25	46.631	45.331	47.291	43.941	-1.760	-3.737%	324.83万	0.00亿	0.000%
2026-06-24	45.571	47.091	47.481	45.571	0.830	1.794%	256.58万	0.00亿	0.000%
2026-06-23	46.201	46.261	48.301	45.821	-0.320	-0.687%	309.30万	0.00亿	0.000%
2026-06-22	47.181	46.581	47.181	44.421	-1.160	-2.430%	441.22万	0.00亿	0.000%
2026-06-18	46.821	47.741	49.721	46.181	0.810	1.726%	477.12万	0.00亿	0.000%
2026-06-17	46.971	46.931	50.821	45.881	0.630	1.361%	688.10万	0.00亿	0.000%
2026-06-16	47.971	46.301	48.261	46.121	-1.640	-3.421%	332.69万	0.00亿	0.000%
2026-06-15	47.661	47.941	48.301	46.481	0.370	0.778%	321.73万	0.00亿	0.000%
2026-06-12	46.221	47.571	48.291	45.591	1.720	3.751%	405.46万	0.00亿	0.000%
2026-06-11	45.321	45.851	46.931	45.021	-0.430	-0.929%	179.77万	0.00亿	0.000%
2026-06-10	46.171	46.281	46.381	45.321	0.110	0.238%	208.33万	0.00亿	0.000%
2026-06-09	46.281	46.171	46.411	45.161	0.350	0.764%	188.33万	0.00亿	0.000%
2026-06-08	48.321	45.821	48.671	45.501	-2.590	-5.350%	287.31万	0.00亿	0.000%
2026-06-05	49.951	48.411	50.821	47.921	-1.120	-2.261%	395.12万	0.00亿	0.000%
2026-06-04	47.051	49.531	49.761	45.881	2.530	5.383%	463.08万	0.00亿	0.000%
2026-06-03	46.741	47.001	47.001	45.501	0.380	0.815%	211.90万	0.00亿	0.000%
2026-06-02	49.731	46.621	50.521	46.331	-3.450	-6.890%	505.11万	0.00亿	0.000%
2026-06-01	50.381	50.071	52.471	49.841	0.030	0.060%	269.19万	0.00亿	0.000%
2026-05-29	52.091	50.041	52.781	49.731	-1.190	-2.323%	255.31万	0.00亿	0.000%
2026-05-28	52.051	51.231	52.571	50.091	-1.070	-2.046%	201.36万	0.00亿	0.000%
2026-05-27	52.701	52.301	53.671	51.871	-0.500	-0.947%	252.73万	0.00亿	0.000%
2026-05-26	53.501	52.801	53.501	51.651	-0.440	-0.826%	262.33万	0.00亿	0.000%
2026-05-25	54.031	53.241	54.701	52.701	-0.760	-1.407%	323.56万	0.00亿	0.000%
2026-05-22	54.031	54.001	55.031	53.101	-0.030	-0.056%	228.84万	0.00亿	0.000%
2026-05-21	56.741	54.031	57.271	54.021	-1.420	-2.561%	347.70万	0.00亿	0.000%
2026-05-20	57.011	55.451	58.591	54.531	-1.490	-2.617%	480.35万	0.00亿	0.000%
2026-05-19	56.621	56.941	59.701	54.821	0.320	0.565%	511.19万	0.00亿	0.000%
2026-05-18	57.021	56.621	58.311	55.821	-0.640	-1.118%	209.39万	0.00亿	0.000%
2026-05-15	58.421	57.261	59.171	56.881	-1.060	-1.818%	244.34万	0.00亿	0.000%
2026-05-14	59.971	58.321	61.301	58.151	-2.000	-3.316%	379.41万	0.00亿	0.000%
2026-05-13	61.681	60.321	61.721	57.821	-1.400	-2.268%	473.17万	0.00亿	0.000%
2026-05-12	62.671	61.721	63.721	61.431	-1.450	-2.295%	320.08万	0.00亿	0.000%
2026-05-11	61.811	63.171	63.621	60.421	1.360	2.200%	615.87万	0.00亿	0.000%
2026-05-08	58.151	61.811	63.821	56.821	3.990	6.901%	702.97万	0.00亿	0.000%
2026-05-07	56.401	57.821	58.321	56.091	1.140	2.011%	381.55万	0.00亿	0.000%
2026-05-06	58.031	56.681	58.531	55.841	-1.820	-3.111%	413.97万	0.00亿	0.000%
2026-04-30	57.631	58.501	58.671	56.591	0.470	0.810%	320.39万	0.00亿	0.000%
2026-04-29	58.291	58.031	58.781	56.601	0.010	0.017%	479.40万	0.00亿	0.000%
2026-04-28	58.321	58.021	58.511	56.161	-0.780	-1.327%	539.00万	0.00亿	0.000%
2026-04-27	55.011	58.801	58.801	54.761	3.230	5.812%	507.53万	0.00亿	0.000%
2026-04-24	57.381	55.571	57.381	55.021	-0.860	-1.524%	286.38万	0.00亿	0.000%
2026-04-23	57.811	56.431	57.811	55.531	-1.240	-2.150%	321.89万	0.00亿	0.000%
2026-04-22	56.001	57.671	58.091	55.451	0.890	1.567%	475.05万	0.00亿	0.000%
2026-04-21	55.071	56.781	57.751	54.851	1.460	2.639%	648.12万	0.00亿	0.000%
2026-04-20	56.081	55.321	56.181	52.831	-1.980	-3.455%	785.71万	0.00亿	0.000%
2026-04-17	57.801	57.301	59.011	56.701	-1.020	-1.749%	498.90万	0.00亿	0.000%
2026-04-16	57.641	58.321	59.581	57.191	0.420	0.725%	570.87万	0.00亿	0.000%
2026-04-15	58.531	57.901	58.821	55.301	0.150	0.260%	649.03万	0.00亿	0.000%
2026-04-14	58.641	57.751	59.441	56.521	-1.020	-1.736%	561.96万	0.00亿	0.000%
2026-04-13	61.201	58.771	61.591	58.321	-3.040	-4.918%	772.42万	0.00亿	0.000%
2026-04-10	62.821	61.811	64.451	61.471	-1.170	-1.858%	522.17万	0.00亿	0.000%
2026-04-09	63.421	62.981	65.011	62.051	0.810	1.303%	549.46万	0.00亿	0.000%
2026-04-08	62.651	62.171	64.781	61.821	0.320	0.517%	565.52万	0.00亿	0.000%
2026-04-07	62.921	61.851	63.021	59.401	0.000	0.000%	673.58万	0.00亿	0.000%
2026-04-03	62.821	63.221	65.021	62.271	0.000	0.000%	708.92万	0.00亿	0.000%
2026-04-02	62.121	63.431	64.221	60.091	0.000	0.000%	984.23万	0.00亿	0.000%
2026-04-01	55.921	62.421	62.621	55.921	0.000	0.000%	1,140.04万	0.00亿	0.000%