华纳药厂

sh688799 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

47.16

涨跌幅

-1.71%

成交量

1,184,800 股

成交额

56,068,404 元

换手率

0.89%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	47.81	47.16	48.15	46.84	-1.71%	1,184,800	56,068,404	0.89
2026-10-13	48.95	47.98	48.95	45.45	-3.65%	2,787,700	131,059,768	2.09
2026-10-12	53.00	49.80	53.07	49.69	-5.05%	1,908,500	96,912,264	1.43
2026-10-09	53.48	52.45	53.78	49.60	-1.04%	3,156,100	161,416,736	2.36
2026-10-08	57.91	53.00	57.91	52.66	-7.36%	3,550,300	193,501,120	2.66
2026-09-30	56.42	57.21	59.77	54.47	+1.10%	3,234,000	187,467,248	2.42
2026-09-29	55.28	56.59	57.72	53.85	+2.89%	2,395,700	135,325,088	1.79
2026-09-28	56.31	55.00	57.48	54.50	-3.31%	2,425,800	134,091,536	1.82
2026-09-24	57.79	56.88	58.10	56.29	-2.07%	3,061,000	175,092,176	2.29
2026-09-23	58.30	58.08	60.40	57.95	-1.39%	2,903,600	170,967,872	2.17
2026-09-22	58.65	58.90	59.48	57.30	-0.93%	4,541,100	265,376,720	3.40
2026-09-21	55.95	59.45	59.98	55.95	+5.97%	6,317,600	371,342,912	4.73
2026-09-18	53.00	56.10	56.50	52.60	+6.84%	4,752,100	261,827,104	3.56
2026-09-17	49.68	52.51	54.55	49.30	+5.44%	3,900,000	203,849,376	2.92
2026-09-16	48.98	49.80	50.45	48.33	+2.17%	1,951,700	96,638,504	1.46
2026-09-15	48.56	48.74	49.39	47.70	+0.16%	1,856,000	90,149,528	1.39
2026-09-14	45.81	48.66	49.45	45.81	+5.30%	2,192,700	105,640,568	1.64
2026-09-11	46.96	46.21	47.00	45.74	-1.56%	1,183,200	54,725,432	0.89
2026-09-10	47.93	46.94	48.16	46.50	-3.04%	2,050,300	96,515,024	1.53
2026-09-09	49.50	48.41	50.25	48.31	-2.42%	1,430,400	70,043,152	1.07
2026-09-08	49.39	49.61	49.84	48.51	+0.96%	1,083,900	53,546,080	0.81
2026-09-07	49.95	49.14	50.20	47.89	-1.76%	2,504,700	122,131,280	1.87
2026-09-04	48.39	50.02	50.68	48.09	+3.69%	2,616,900	130,334,512	1.96
2026-09-03	48.00	48.24	48.60	47.60	+0.40%	1,221,500	58,790,040	0.91
2026-09-02	48.79	48.05	48.88	47.36	-1.40%	1,827,700	87,867,816	1.37
2026-09-01	46.20	48.73	49.20	46.08	+4.46%	4,795,300	229,887,568	3.59
2026-08-31	43.96	46.65	47.14	43.00	+5.16%	3,939,000	179,169,680	2.95
2026-08-28	45.80	44.36	45.80	44.36	-2.01%	1,636,200	73,654,456	1.22
2026-08-27	44.40	45.27	45.49	43.99	+2.98%	2,297,500	102,752,480	1.72
2026-08-26	42.34	43.96	44.24	42.34	+2.23%	2,275,600	98,806,264	1.70

需要全历史数据与程序化访问？查看华纳药厂日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688799 获取全部历史日线。