| 股票名称 | 代码 688799 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 华纳药厂 | 2023-08-22 二 | 37.68 | 37.40 | 37.10 | 37.80 | 36.31 | -0.80% | 1.65% | 931044 | 3436万 | 20.96 | 34.8 | 17.58 | 2 | 华纳药厂 | 2023-08-23 三 | 36.97 | 37.10 | 37.00 | 37.46 | 36.81 | -0.27% | 1.08% | 609820 | 2263万 | 20.9 | 34.71 | 17.53 | 3 | 华纳药厂 | 2023-08-25 五 | 37.90 | 38.01 | 37.65 | 38.28 | 37.24 | -0.95% | 1.90% | 1073147 | 4045万 | 21.27 | 35.32 | 17.84 | 4 | 华纳药厂 | 2023-08-28 一 | 40.00 | 37.65 | 37.74 | 40.00 | 37.72 | 0.24% | 3.09% | 1743660 | 6710万 | 21.32 | 35.4 | 16.76 | 5 | 华纳药厂 | 2023-08-29 二 | 37.50 | 37.74 | 40.40 | 40.60 | 37.50 | 7.05% | 3.03% | 1713085 | 6755万 | 22.82 | 37.9 | 17.94 | 6 | 华纳药厂 | 2023-08-30 三 | 40.40 | 40.40 | 42.57 | 42.64 | 40.05 | 5.37% | 4.29% | 2422910 | 10179万 | 24.05 | 39.93 | 18.91 | 7 | 华纳药厂 | 2023-08-31 四 | 42.58 | 42.57 | 41.80 | 42.58 | 41.52 | -1.81% | 1.50% | 846281 | 3536万 | 23.61 | 39.21 | 18.56 | 8 | 华纳药厂 | 2023-09-01 五 | 41.96 | 41.80 | 40.73 | 42.27 | 40.61 | -2.56% | 2.23% | 1259079 | 5168万 | 23.01 | 38.2 | 18.09 | 9 | 华纳药厂 | 2023-09-04 一 | 40.71 | 40.73 | 39.88 | 40.94 | 39.81 | -2.09% | 2.41% | 1361251 | 5455万 | 22.53 | 37.41 | 17.71 | 10 | 华纳药厂 | 2023-09-05 二 | 39.88 | 39.88 | 38.88 | 40.08 | 38.76 | -2.51% | 1.94% | 1097628 | 4313万 | 21.96 | 36.47 | 17.27 | 11 | 华纳药厂 | 2023-09-06 三 | 38.88 | 38.88 | 39.00 | 39.17 | 38.71 | 0.31% | 1.04% | 589692 | 2297万 | 22.03 | 36.58 | 17.32 | 12 | 华纳药厂 | 2023-09-07 四 | 39.19 | 39.00 | 38.23 | 39.19 | 38.08 | -1.97% | 1.24% | 697740 | 2685万 | 21.6 | 35.86 | 16.98 | 13 | 华纳药厂 | 2023-09-08 五 | 38.00 | 38.23 | 38.49 | 38.64 | 37.93 | 0.68% | 1.12% | 630628 | 2417万 | 21.74 | 36.1 | 17.09 | 14 | 华纳药厂 | 2023-09-11 一 | 38.41 | 38.49 | 39.07 | 39.56 | 38.22 | 1.51% | 1.90% | 1071815 | 4188万 | 22.07 | 36.65 | 17.35 | 15 | 华纳药厂 | 2023-09-12 二 | 39.14 | 39.07 | 39.53 | 39.77 | 39.03 | 1.18% | 1.23% | 697590 | 2754万 | 22.33 | 37.08 | 17.56 | 16 | 华纳药厂 | 2023-09-13 三 | 39.53 | 39.53 | 39.20 | 39.54 | 38.84 | -0.83% | 0.87% | 492395 | 1926万 | 22.14 | 36.77 | 17.41 | 17 | 华纳药厂 | 2023-09-14 四 | 39.38 | 39.20 | 39.25 | 39.64 | 38.98 | 0.13% | 0.95% | 535179 | 2105万 | 22.17 | 36.82 | 17.43 | 18 | 华纳药厂 | 2023-09-15 五 | 39.25 | 39.25 | 40.58 | 41.20 | 39.18 | 3.39% | 2.30% | 1300555 | 5254万 | 22.92 | 38.06 | 18.02 | 19 | 华纳药厂 | 2023-09-18 一 | 40.01 | 40.58 | 40.63 | 40.88 | 40.01 | 0.12% | 1.49% | 842639 | 3418万 | 22.95 | 38.11 | 18.05 | 20 | 华纳药厂 | 2023-09-19 二 | 40.63 | 40.63 | 40.31 | 41.15 | 40.01 | -0.79% | 1.01% | 568183 | 2304万 | 22.77 | 37.81 | 17.9 | 21 | 华纳药厂 | 2023-09-20 三 | 40.17 | 40.31 | 39.96 | 40.60 | 39.96 | -0.87% | 0.91% | 513692 | 2066万 | 22.57 | 37.48 | 17.75 | 22 | 华纳药厂 | 2023-09-21 四 | 39.96 | 39.96 | 39.98 | 40.29 | 39.85 | 0.05% | 0.88% | 499027 | 1997万 | 22.58 | 37.5 | 17.76 | 23 | 华纳药厂 | 2023-09-22 五 | 39.90 | 39.98 | 40.42 | 40.73 | 39.16 | 1.10% | 1.30% | 732546 | 2926万 | 22.83 | 37.91 | 17.95 | 24 | 华纳药厂 | 2023-09-25 一 | 40.55 | 40.42 | 40.78 | 41.10 | 40.06 | 0.89% | 0.90% | 509527 | 2075万 | 23.04 | 38.25 | 18.11 | 25 | 华纳药厂 | 2023-09-26 二 | 40.77 | 40.78 | 40.67 | 40.90 | 40.30 | -0.27% | 0.81% | 460367 | 1870万 | 22.97 | 38.15 | 18.06 | 26 | 华纳药厂 | 2023-09-27 三 | 40.10 | 40.67 | 41.11 | 41.33 | 40.10 | 1.08% | 1.19% | 672361 | 2746万 | 23.22 | 38.56 | 18.26 | 27 | 华纳药厂 | 2023-09-28 四 | 41.00 | 41.11 | 41.02 | 41.55 | 40.91 | -0.22% | 1.12% | 635013 | 2614万 | 23.17 | 38.48 | 18.22 | 28 | 华纳药厂 | 2023-10-09 一 | 41.07 | 41.02 | 40.58 | 41.07 | 40.00 | -1.07% | 1.30% | 733855 | 2966万 | 22.92 | 38.06 | 18.02 | 29 | 华纳药厂 | 2023-10-10 二 | 40.80 | 40.58 | 39.90 | 40.80 | 39.83 | -1.68% | 1.21% | 683754 | 2742万 | 22.54 | 37.43 | 17.72 | 30 | 华纳药厂 | 2023-10-11 三 | 40.09 | 39.90 | 40.14 | 40.95 | 39.50 | 0.60% | 1.31% | 737390 | 2974万 | 22.67 | 37.65 | 17.83 | 31 | 华纳药厂 | 2023-10-12 四 | 40.44 | 40.14 | 40.57 | 41.05 | 40.10 | 1.07% | 1.00% | 565155 | 2291万 | 22.92 | 38.05 | 18.02 | 32 | 华纳药厂 | 2023-10-13 五 | 40.58 | 40.57 | 40.59 | 41.00 | 40.12 | 0.05% | 1.85% | 1042480 | 4224万 | 22.93 | 38.07 | 18.03 | 33 | 华纳药厂 | 2023-10-16 一 | 40.59 | 40.59 | 39.62 | 40.89 | 39.46 | -2.39% | 2.00% | 1130909 | 4546万 | 22.38 | 37.16 | 17.6 | 34 | 华纳药厂 | 2023-10-17 二 | 39.62 | 39.62 | 41.03 | 41.10 | 39.25 | 3.56% | 3.67% | 2075650 | 8339万 | 23.18 | 38.49 | 18.22 | 35 | 华纳药厂 | 2023-10-18 三 | 40.88 | 41.03 | 39.91 | 40.88 | 39.15 | -2.73% | 2.80% | 1583146 | 6324万 | 22.54 | 37.44 | 17.73 | 36 | XD华纳药 | 2023-10-19 四 | 38.69 | 39.01 | 39.25 | 39.69 | 38.10 | 0.62% | 1.87% | 1057865 | 4136万 | 22.17 | 36.82 | 17.43 | 37 | 华纳药厂 | 2023-10-20 五 | 39.05 | 39.25 | 38.87 | 39.78 | 38.70 | -0.97% | 1.27% | 714681 | 2788万 | 21.96 | 36.46 | 17.26 | 38 | 华纳药厂 | 2023-10-23 一 | 38.87 | 38.87 | 38.43 | 39.39 | 38.18 | -1.13% | 1.56% | 878675 | 3404万 | 21.71 | 36.05 | 17.07 | 39 | 华纳药厂 | 2023-10-24 二 | 38.43 | 38.43 | 39.99 | 40.00 | 38.01 | 4.06% | 1.68% | 951373 | 3719万 | 22.59 | 37.51 | 17.76 | 40 | 华纳药厂 | 2023-10-25 三 | 39.91 | 39.99 | 41.63 | 42.30 | 39.67 | 4.10% | 3.25% | 1837250 | 7609万 | 23.52 | 39.05 | 18.49 | 41 | 华纳药厂 | 2023-10-26 四 | 41.63 | 41.63 | 41.82 | 41.91 | 40.60 | 0.46% | 1.95% | 1099220 | 4535万 | 23.62 | 39.23 | 18.57 | 42 | 华纳药厂 | 2023-10-27 五 | 41.98 | 41.82 | 44.10 | 44.15 | 41.01 | 5.45% | 4.54% | 2563164 | 11096万 | 24.91 | 41.37 | 19.59 | 43 | 华纳药厂 | 2023-10-30 一 | 44.10 | 44.10 | 47.13 | 48.19 | 44.10 | 6.87% | 7.41% | 4188320 | 19763万 | 26.62 | 44.21 | 20.38 | 44 | 华纳药厂 | 2023-10-31 二 | 47.24 | 47.13 | 46.81 | 47.77 | 46.28 | -0.68% | 3.64% | 2058851 | 9680万 | 26.44 | 43.91 | 20.24 | 45 | 华纳药厂 | 2023-11-01 三 | 46.80 | 46.81 | 47.40 | 48.08 | 46.36 | 1.26% | 2.93% | 1654122 | 7801万 | 26.78 | 44.46 | 20.49 | 46 | 华纳药厂 | 2023-11-02 四 | 47.46 | 47.40 | 47.07 | 48.78 | 47.02 | -0.70% | 2.91% | 1643818 | 7850万 | 26.59 | 44.15 | 20.35 | 47 | 华纳药厂 | 2023-11-03 五 | 46.83 | 47.07 | 45.40 | 47.77 | 45.00 | -3.55% | 5.00% | 2824061 | 12922万 | 25.65 | 42.59 | 19.63 | 48 | 华纳药厂 | 2023-11-06 一 | 45.73 | 45.40 | 45.90 | 47.00 | 45.58 | 1.10% | 2.42% | 1367597 | 6302万 | 25.93 | 43.05 | 19.85 | 49 | 华纳药厂 | 2023-11-07 二 | 45.85 | 45.90 | 44.63 | 45.85 | 44.30 | -2.77% | 2.95% | 1669156 | 7512万 | 25.21 | 41.86 | 19.3 | 50 | 华纳药厂 | 2023-11-08 三 | 44.63 | 44.63 | 44.78 | 45.28 | 44.36 | 0.34% | 1.84% | 1036957 | 4648万 | 25.3 | 42 | 19.36 | 51 | 华纳药厂 | 2023-11-09 四 | 45.15 | 44.78 | 44.82 | 46.29 | 44.21 | 0.09% | 2.84% | 1606430 | 7235万 | 25.32 | 42.04 | 19.38 | 52 | 华纳药厂 | 2023-11-10 五 | 44.88 | 44.82 | 45.14 | 45.74 | 44.22 | 0.71% | 1.66% | 938061 | 4231万 | 25.5 | 42.34 | 19.52 | 53 | 华纳药厂 | 2023-11-13 一 | 45.15 | 45.14 | 44.29 | 45.34 | 44.00 | -1.88% | 1.94% | 1093896 | 4860万 | 25.02 | 41.54 | 19.15 | 54 | 华纳药厂 | 2023-11-14 二 | 44.79 | 44.29 | 44.30 | 44.79 | 43.76 | 0.02% | 2.01% | 1136504 | 5029万 | 25.02 | 41.55 | 19.15 | 55 | 华纳药厂 | 2023-11-15 三 | 44.40 | 44.30 | 44.20 | 44.50 | 43.74 | -0.23% | 2.21% | 1245677 | 5480万 | 24.97 | 41.46 | 19.11 | 56 | 华纳药厂 | 2023-11-16 四 | 44.00 | 44.20 | 43.20 | 44.35 | 43.01 | -2.26% | 2.16% | 1222532 | 5322万 | 24.4 | 40.52 | 18.68 | 57 | 华纳药厂 | 2023-11-17 五 | 43.49 | 43.20 | 43.45 | 43.63 | 42.85 | 0.58% | 2.17% | 1224349 | 5292万 | 24.54 | 40.76 | 18.79 | 58 | 华纳药厂 | 2023-11-20 一 | 43.43 | 43.45 | 45.13 | 45.19 | 43.43 | 3.87% | 2.88% | 1624389 | 7225万 | 25.49 | 42.33 | 19.51 | 59 | 华纳药厂 | 2023-11-21 二 | 45.05 | 45.13 | 45.36 | 46.20 | 44.46 | 0.51% | 2.72% | 1535084 | 6982万 | 25.62 | 42.55 | 19.61 | 60 | 华纳药厂 | 2023-11-22 三 | 45.25 | 45.36 | 44.06 | 45.90 | 43.86 | -2.87% | 3.03% | 1709988 | 7628万 | 24.89 | 41.33 | 19.05 | 61 | 华纳药厂 | 2023-11-23 四 | 44.55 | 44.06 | 45.33 | 45.75 | 44.54 | 2.88% | 2.35% | 1329595 | 5992万 | 25.61 | 42.52 | 19.6 | 62 | 华纳药厂 | 2023-11-24 五 | 45.39 | 45.33 | 45.31 | 45.75 | 44.90 | -0.04% | 1.67% | 943407 | 4271万 | 25.59 | 42.5 | 19.59 | 63 | 华纳药厂 | 2023-11-27 一 | 45.10 | 45.31 | 44.64 | 45.50 | 44.49 | -1.48% | 1.78% | 1007594 | 4511万 | 25.22 | 41.87 | 19.3 | 64 | 华纳药厂 | 2023-11-28 二 | 44.50 | 44.64 | 45.01 | 45.33 | 44.05 | 0.83% | 1.23% | 695083 | 3116万 | 25.43 | 42.22 | 19.46 | 65 | 华纳药厂 | 2023-11-29 三 | 44.98 | 45.01 | 44.69 | 45.10 | 44.56 | -0.71% | 1.04% | 585074 | 2625万 | 25.24 | 41.92 | 19.32 | 66 | 华纳药厂 | 2023-11-30 四 | 44.70 | 44.69 | 45.05 | 45.08 | 44.30 | 0.81% | 1.45% | 820074 | 3669万 | 25.45 | 42.26 | 19.48 | 67 | 华纳药厂 | 2023-12-01 五 | 44.80 | 45.05 | 44.74 | 45.19 | 44.50 | -0.69% | 1.22% | 689558 | 3091万 | 25.27 | 41.97 | 19.34 | 68 | 华纳药厂 | 2023-12-04 一 | 44.74 | 44.74 | 44.67 | 45.50 | 44.35 | -0.16% | 1.56% | 881233 | 3961万 | 25.23 | 41.9 | 19.31 | 69 | 华纳药厂 | 2023-12-05 二 | 44.65 | 44.67 | 44.23 | 44.90 | 44.05 | -0.99% | 1.42% | 802062 | 3567万 | 24.98 | 41.49 | 19.12 | 70 | 华纳药厂 | 2023-12-06 三 | 44.54 | 44.23 | 44.22 | 44.78 | 43.75 | -0.02% | 1.16% | 653943 | 2892万 | 24.98 | 41.48 | 19.12 | 71 | 华纳药厂 | 2023-12-07 四 | 44.30 | 44.22 | 43.93 | 44.55 | 43.60 | -0.66% | 1.11% | 627692 | 2757万 | 24.82 | 41.21 | 18.99 | 72 | 华纳药厂 | 2023-12-08 五 | 44.00 | 43.93 | 43.75 | 44.07 | 43.60 | -0.41% | 0.67% | 380373 | 1665万 | 24.71 | 41.04 | 18.92 | 73 | 华纳药厂 | 2023-12-11 一 | 43.60 | 43.75 | 45.48 | 45.66 | 43.57 | 3.95% | 2.21% | 1245948 | 5577万 | 25.69 | 42.66 | 19.66 | 74 | 华纳药厂 | 2023-12-12 二 | 45.30 | 45.48 | 49.44 | 49.76 | 45.24 | 8.71% | 7.96% | 4495808 | 21615万 | 27.93 | 46.37 | 21.38 | 75 | 华纳药厂 | 2023-12-13 三 | 49.60 | 49.44 | 49.32 | 50.00 | 47.11 | -0.24% | 7.38% | 4170835 | 20308万 | 27.86 | 46.26 | 21.33 | 76 | 华纳药厂 | 2023-12-14 四 | 48.70 | 49.32 | 48.35 | 49.98 | 48.03 | -1.97% | 3.78% | 2136514 | 10439万 | 27.31 | 45.35 | 20.91 | 77 | 华纳药厂 | 2023-12-15 五 | 48.05 | 48.35 | 50.03 | 50.76 | 47.30 | 3.47% | 5.54% | 3129369 | 15333万 | 28.26 | 46.93 | 21.63 | 78 | 华纳药厂 | 2023-12-18 一 | 49.95 | 50.03 | 48.20 | 50.89 | 47.71 | -3.66% | 5.40% | 3051184 | 14899万 | 27.23 | 45.21 | 20.84 | 79 | 华纳药厂 | 2023-12-19 二 | 47.89 | 48.20 | 49.45 | 50.20 | 47.53 | 2.59% | 4.16% | 2349000 | 11477万 | 27.93 | 46.38 | 21.38 | 80 | 华纳药厂 | 2023-12-20 三 | 50.10 | 49.45 | 49.54 | 51.76 | 49.54 | 0.18% | 6.14% | 3466085 | 17589万 | 27.98 | 46.47 | 21.42 | 81 | 华纳药厂 | 2023-12-21 四 | 50.28 | 49.54 | 49.93 | 50.28 | 47.80 | 0.79% | 4.79% | 2704578 | 13319万 | 28.2 | 46.83 | 21.59 | 82 | 华纳药厂 | 2023-12-22 五 | 50.50 | 49.93 | 50.05 | 52.84 | 49.78 | 0.24% | 10.13% | 5720276 | 29361万 | 28.27 | 46.95 | 21.64 | 83 | 华纳药厂 | 2023-12-25 一 | 50.85 | 50.05 | 48.33 | 51.37 | 47.81 | -3.44% | 5.35% | 3024460 | 14765万 | 27.3 | 45.33 | 20.9 | 84 | 华纳药厂 | 2023-12-26 二 | 48.02 | 48.33 | 46.71 | 48.66 | 46.40 | -3.35% | 3.63% | 2052301 | 9696万 | 26.39 | 43.81 | 20.2 | 85 | 华纳药厂 | 2023-12-27 三 | 46.98 | 46.71 | 47.96 | 48.28 | 46.00 | 2.68% | 3.24% | 1827697 | 8619万 | 27.09 | 44.99 | 20.74 | 86 | 华纳药厂 | 2023-12-28 四 | 47.69 | 47.96 | 47.21 | 47.80 | 45.90 | -1.56% | 3.32% | 1877395 | 8802万 | 26.67 | 44.28 | 20.41 | 87 | 华纳药厂 | 2023-12-29 五 | 47.22 | 47.21 | 48.94 | 49.26 | 47.07 | 3.66% | 3.05% | 1724683 | 8363万 | 27.65 | 45.91 | 21.16 | 88 | 华纳药厂 | 2024-01-02 二 | 49.26 | 48.94 | 47.95 | 49.28 | 47.35 | -2.02% | 2.74% | 1547848 | 7431万 | 27.09 | 44.98 | 20.73 | 89 | 华纳药厂 | 2024-01-03 三 | 47.70 | 47.95 | 48.55 | 49.15 | 47.70 | 1.25% | 3.29% | 1859559 | 8999万 | 27.42 | 45.54 | 20.99 | 90 | 华纳药厂 | 2024-01-04 四 | 48.65 | 48.55 | 48.55 | 49.40 | 48.10 | 0.00% | 1.40% | 791714 | 3860万 | 27.42 | 45.54 | 20.99 | 91 | 华纳药厂 | 2024-01-05 五 | 48.52 | 48.55 | 46.96 | 48.62 | 46.50 | -3.27% | 2.16% | 1220653 | 5784万 | 26.53 | 44.05 | 20.3 | 92 | 华纳药厂 | 2024-01-08 一 | 46.40 | 46.96 | 46.36 | 46.67 | 45.97 | -1.28% | 2.05% | 1159055 | 5355万 | 26.19 | 43.49 | 20.05 | 93 | 华纳药厂 | 2024-01-09 二 | 46.29 | 46.36 | 46.18 | 47.09 | 45.60 | -0.39% | 1.68% | 951147 | 4400万 | 26.09 | 43.32 | 19.97 | 94 | 华纳药厂 | 2024-01-10 三 | 46.13 | 46.18 | 45.75 | 46.42 | 45.54 | -0.93% | 1.09% | 616090 | 2829万 | 25.84 | 42.91 | 19.78 | 95 | 华纳药厂 | 2024-01-11 四 | 45.98 | 45.75 | 45.91 | 47.00 | 44.98 | 0.35% | 2.15% | 1212317 | 5556万 | 25.93 | 43.06 | 19.85 | 96 | 华纳药厂 | 2024-01-12 五 | 45.80 | 45.91 | 45.78 | 46.74 | 45.61 | -0.28% | 1.55% | 877541 | 4038万 | 25.86 | 42.94 | 19.79 | 97 | 华纳药厂 | 2024-01-15 一 | 45.33 | 45.78 | 46.09 | 46.85 | 45.33 | 0.68% | 1.27% | 716402 | 3309万 | 26.04 | 43.23 | 19.93 | 98 | 华纳药厂 | 2024-01-16 二 | 46.40 | 46.09 | 46.15 | 46.43 | 45.25 | 0.13% | 1.48% | 837284 | 3846万 | 26.07 | 43.29 | 19.95 | 99 | 华纳药厂 | 2024-01-17 三 | 45.99 | 46.15 | 45.38 | 46.54 | 45.10 | -1.67% | 1.04% | 586646 | 2682万 | 25.63 | 42.57 | 19.62 | 100 | 华纳药厂 | 2024-01-18 四 | 45.46 | 45.38 | 45.32 | 45.46 | 43.23 | -0.13% | 2.54% | 1434547 | 6342万 | 25.6 | 42.51 | 19.6 | 101 | 华纳药厂 | 2024-01-19 五 | 45.30 | 45.32 | 43.85 | 45.30 | 43.75 | -3.24% | 1.36% | 766371 | 3390万 | 24.77 | 41.13 | 18.96 | 102 | 华纳药厂 | 2024-01-22 一 | 43.47 | 43.85 | 40.63 | 43.98 | 40.00 | -7.34% | 3.06% | 1729678 | 7246万 | 22.95 | 38.11 | 17.57 | 103 | 华纳药厂 | 2024-01-23 二 | 41.24 | 40.63 | 40.25 | 41.24 | 39.33 | -0.94% | 2.25% | 1272683 | 5101万 | 22.74 | 37.75 | 17.4 | 104 | 华纳药厂 | 2024-01-24 三 | 40.18 | 40.25 | 38.65 | 40.49 | 37.00 | -3.98% | 4.06% | 2295551 | 8794万 | 21.83 | 36.25 | 16.71 | 105 | 华纳药厂 | 2024-01-25 四 | 38.20 | 38.65 | 40.98 | 41.04 | 38.06 | 6.03% | 3.60% | 2033519 | 8104万 | 23.15 | 38.44 | 17.72 | 106 | 华纳药厂 | 2024-01-26 五 | 41.88 | 40.98 | 40.96 | 42.28 | 40.41 | -0.05% | 2.04% | 1150340 | 4748万 | 23.14 | 38.42 | 17.71 | 107 | 华纳药厂 | 2024-01-29 一 | 41.12 | 40.96 | 40.18 | 41.95 | 39.79 | -1.90% | 1.61% | 911855 | 3698万 | 22.7 | 37.69 | 17.37 | 108 | 华纳药厂 | 2024-01-30 二 | 40.18 | 40.18 | 39.60 | 40.32 | 39.31 | -1.44% | 1.67% | 945301 | 3762万 | 22.37 | 37.14 | 17.12 | 109 | 华纳药厂 | 2024-01-31 三 | 39.70 | 39.60 | 37.70 | 39.70 | 37.09 | -4.80% | 3.16% | 1786395 | 6797万 | 21.3 | 35.36 | 16.3 | 110 | 华纳药厂 | 2024-02-01 四 | 37.13 | 37.70 | 37.20 | 38.50 | 36.66 | -1.33% | 2.70% | 1525513 | 5710万 | 21.01 | 34.89 | 16.08 | 111 | 华纳药厂 | 2024-02-02 五 | 37.65 | 37.20 | 35.34 | 37.65 | 34.36 | -5.00% | 2.77% | 1562807 | 5567万 | 19.96 | 33.15 | 15.28 | 112 | 华纳药厂 | 2024-02-05 一 | 35.17 | 35.34 | 31.00 | 35.58 | 30.84 | -12.28% | 4.68% | 2643041 | 8471万 | 17.51 | 29.08 | 13.4 | 113 | 华纳药厂 | 2024-02-06 二 | 30.31 | 31.00 | 35.45 | 36.72 | 30.02 | 14.35% | 4.36% | 2462822 | 8282万 | 20.02 | 33.25 | 15.33 | 114 | 华纳药厂 | 2024-02-07 三 | 35.95 | 35.45 | 36.95 | 38.25 | 34.58 | 4.23% | 4.11% | 2322821 | 8516万 | 20.87 | 34.66 | 15.98 | 115 | 华纳药厂 | 2024-02-08 四 | 36.66 | 36.95 | 38.12 | 39.20 | 35.81 | 3.17% | 3.34% | 1888056 | 7103万 | 21.53 | 35.76 | 16.48 | 116 | 华纳药厂 | 2024-02-19 一 | 39.37 | 38.12 | 37.89 | 39.37 | 37.21 | -0.60% | 2.03% | 1147201 | 4392万 | 21.4 | 35.54 | 16.38 | 117 | 华纳药厂 | 2024-02-20 二 | 37.35 | 37.89 | 39.59 | 39.88 | 37.22 | 4.49% | 2.74% | 1545744 | 6035万 | 22.36 | 37.14 | 17.12 | 118 | 华纳药厂 | 2024-02-21 三 | 39.17 | 39.59 | 40.20 | 42.28 | 38.74 | 1.54% | 2.94% | 1659595 | 6769万 | 22.71 | 37.71 | 17.38 | 119 | 华纳药厂 | 2024-02-22 四 | 40.10 | 40.20 | 40.03 | 40.85 | 39.55 | -0.42% | 1.46% | 824976 | 3308万 | 22.61 | 37.55 | 17.31 | 120 | 华纳药厂 | 2024-02-23 五 | 40.12 | 40.03 | 41.42 | 41.58 | 40.00 | 3.47% | 1.97% | 1113855 | 4537万 | 23.4 | 38.85 | 17.91 | 121 | 华纳药厂 | 2024-02-26 一 | 40.66 | 41.42 | 42.44 | 43.64 | 40.66 | 2.46% | 2.99% | 1687733 | 7170万 | 23.97 | 39.81 | 18.83 | 122 | 华纳药厂 | 2024-02-27 二 | 42.44 | 42.44 | 44.05 | 44.05 | 42.01 | 3.79% | 1.79% | 1012128 | 4387万 | 24.88 | 41.32 | 19.55 | 123 | 华纳药厂 | 2024-02-28 三 | 43.97 | 44.05 | 41.75 | 45.46 | 41.01 | -5.22% | 2.78% | 1571930 | 6832万 | 23.58 | 39.16 | 18.53 | 124 | 华纳药厂 | 2024-02-29 四 | 41.53 | 41.75 | 44.02 | 44.31 | 41.10 | 5.44% | 1.88% | 1059156 | 4526万 | 24.87 | 41.29 | 19.53 | 125 | 华纳药厂 | 2024-03-01 五 | 44.07 | 44.02 | 44.63 | 45.16 | 43.58 | 1.39% | 1.40% | 792645 | 3509万 | 25.21 | 41.86 | 19.81 | 126 | 华纳药厂 | 2024-03-04 一 | 45.00 | 44.63 | 44.57 | 45.79 | 43.63 | -0.13% | 1.80% | 1015614 | 4539万 | 25.18 | 41.81 | 19.78 | 127 | 华纳药厂 | 2024-03-05 二 | 44.00 | 44.57 | 43.93 | 44.99 | 43.00 | -1.44% | 1.92% | 1085644 | 4759万 | 24.82 | 41.21 | 19.49 | 128 | 华纳药厂 | 2024-03-06 三 | 44.20 | 43.93 | 44.38 | 45.28 | 43.30 | 1.02% | 2.04% | 1150876 | 5099万 | 25.07 | 41.63 | 19.69 | 129 | 华纳药厂 | 2024-03-07 四 | 44.44 | 44.38 | 43.75 | 45.45 | 43.40 | -1.42% | 2.17% | 1226941 | 5443万 | 24.71 | 41.04 | 19.41 | 130 | 华纳药厂 | 2024-03-08 五 | 44.00 | 43.75 | 44.30 | 44.59 | 43.50 | 1.26% | 1.26% | 709339 | 3122万 | 25.02 | 41.55 | 19.66 | 131 | 华纳药厂 | 2024-03-14 四 | 47.20 | 47.20 | 47.62 | 48.20 | 47.03 | 0.89% | 1.49% | 838879 | 3991万 | 26.9 | 44.67 | 21.13 | 132 | 华纳药厂 | 2024-03-15 五 | 47.28 | 47.62 | 49.11 | 49.72 | 47.22 | 3.13% | 2.40% | 1358389 | 6622万 | 27.74 | 46.07 | 21.79 | 133 | 华纳药厂 | 2024-03-18 一 | 49.15 | 49.11 | 49.69 | 50.40 | 48.62 | 1.18% | 1.75% | 987218 | 4873万 | 28.07 | 46.61 | 22.05 | 134 | 华纳药厂 | 2024-03-19 二 | 49.80 | 49.69 | 49.35 | 50.00 | 48.96 | -0.68% | 1.39% | 784448 | 3883万 | 27.88 | 46.29 | 21.9 | 135 | 华纳药厂 | 2024-03-20 三 | 49.34 | 49.35 | 49.53 | 49.90 | 48.60 | 0.36% | 1.45% | 819974 | 4047万 | 27.98 | 46.46 | 21.98 | 136 | 华纳药厂 | 2024-03-21 四 | 49.95 | 49.53 | 49.59 | 50.83 | 48.90 | 0.12% | 1.85% | 1047842 | 5210万 | 28.01 | 46.52 | 22.01 | 137 | 华纳药厂 | 2024-03-22 五 | 49.53 | 49.59 | 49.43 | 50.30 | 48.89 | -0.32% | 2.27% | 1281454 | 6335万 | 27.92 | 46.37 | 21.94 | 138 | 华纳药厂 | 2024-03-25 一 | 49.74 | 49.43 | 47.02 | 49.74 | 46.94 | -4.88% | 3.44% | 1945297 | 9368万 | 26.56 | 44.1 | 20.87 | 139 | 华纳药厂 | 2024-03-26 二 | 47.13 | 47.02 | 47.67 | 47.77 | 46.72 | 1.38% | 2.83% | 1596110 | 7541万 | 26.93 | 44.71 | 21.15 | 140 | 华纳药厂 | 2024-03-27 三 | 47.45 | 47.67 | 47.30 | 48.27 | 47.01 | -0.78% | 0.99% | 558268 | 2650万 | 26.72 | 44.37 | 20.99 | 141 | 华纳药厂 | 2024-03-28 四 | 47.13 | 47.30 | 48.43 | 49.20 | 46.55 | 2.39% | 2.35% | 1327439 | 6426万 | 27.36 | 45.43 | 21.49 | 142 | 华纳药厂 | 2024-03-29 五 | 48.88 | 48.43 | 51.57 | 52.00 | 48.00 | 6.48% | 3.35% | 1893663 | 9578万 | 29.13 | 48.37 | 22.89 | 143 | 华纳药厂 | 2024-04-01 一 | 51.49 | 51.57 | 51.28 | 51.98 | 50.49 | -0.56% | 1.81% | 1021696 | 5237万 | 28.97 | 48.1 | 22.76 | 144 | 华纳药厂 | 2024-04-02 二 | 51.05 | 51.28 | 52.44 | 52.95 | 51.05 | 2.26% | 2.76% | 1559243 | 8172万 | 29.62 | 49.19 | 23.27 | 145 | 华纳药厂 | 2024-04-03 三 | 52.43 | 52.44 | 51.79 | 52.97 | 51.36 | -1.24% | 1.40% | 790188 | 4108万 | 29.26 | 48.58 | 22.98 | 146 | 华纳药厂 | 2024-04-08 一 | 51.31 | 51.79 | 50.70 | 52.45 | 50.56 | -2.10% | 1.47% | 831169 | 4243万 | 28.64 | 47.56 | 22.5 | 147 | 华纳药厂 | 2024-04-09 二 | 51.00 | 50.70 | 50.82 | 51.05 | 50.10 | 0.24% | 1.48% | 837643 | 4235万 | 28.71 | 47.67 | 22.55 | 148 | 华纳药厂 | 2024-04-10 三 | 51.50 | 50.82 | 49.80 | 51.50 | 48.98 | -2.01% | 2.28% | 1285585 | 6429万 | 28.13 | 46.71 | 22.1 | 149 | 华纳药厂 | 2024-04-11 四 | 49.78 | 49.80 | 49.83 | 50.30 | 48.50 | 0.06% | 1.83% | 1033468 | 5097万 | 28.15 | 46.74 | 22.11 | 150 | 华纳药厂 | 2024-04-12 五 | 49.55 | 49.83 | 49.65 | 50.13 | 49.34 | -0.36% | 1.44% | 810815 | 4032万 | 28.05 | 46.57 | 22.03 | 151 | 华纳药厂 | 2024-04-15 一 | 49.99 | 49.65 | 50.00 | 51.99 | 48.90 | 0.70% | 2.95% | 1663608 | 8385万 | 28.24 | 46.9 | 22.19 | 152 | 华纳药厂 | 2024-04-16 二 | 50.70 | 50.00 | 45.99 | 50.90 | 45.65 | -8.02% | 2.95% | 1666952 | 7862万 | 25.98 | 43.14 | 20.41 | 153 | 华纳药厂 | 2024-04-17 三 | 46.30 | 45.99 | 47.50 | 48.78 | 46.30 | 3.28% | 2.48% | 1402559 | 6678万 | 26.83 | 44.55 | 21.08 | 154 | 华纳药厂 | 2024-04-18 四 | 47.70 | 47.50 | 47.65 | 48.48 | 46.64 | 0.32% | 1.51% | 852302 | 4065万 | 26.92 | 44.7 | 21.15 | 155 | 华纳药厂 | 2024-04-19 五 | 47.57 | 47.65 | 47.78 | 47.96 | 46.16 | 0.27% | 1.46% | 822687 | 3898万 | 26.99 | 44.82 | 21.2 | 156 | 华纳药厂 | 2024-04-22 一 | 47.92 | 47.78 | 45.05 | 49.78 | 42.66 | -5.71% | 5.89% | 3329005 | 15228万 | 25.45 | 42.26 | 19.03 | 157 | 华纳药厂 | 2024-04-23 二 | 44.80 | 45.05 | 45.50 | 46.06 | 44.04 | 1.00% | 2.64% | 1489787 | 6730万 | 25.7 | 42.68 | 19.22 | 158 | 华纳药厂 | 2024-04-24 三 | 45.50 | 45.50 | 45.29 | 46.10 | 44.68 | -0.46% | 1.56% | 883654 | 4003万 | 25.58 | 42.48 | 19.13 | 159 | 华纳药厂 | 2024-04-25 四 | 45.50 | 45.29 | 44.99 | 45.75 | 44.60 | -0.66% | 1.51% | 851045 | 3852万 | 25.41 | 42.2 | 19 | 160 | 华纳药厂 | 2024-04-26 五 | 45.24 | 44.99 | 47.63 | 48.33 | 44.82 | 5.87% | 3.39% | 1913046 | 8943万 | 26.91 | 44.68 | 20.11 | 161 | 华纳药厂 | 2024-04-29 一 | 47.63 | 47.63 | 47.68 | 48.50 | 46.00 | 0.10% | 3.13% | 1765369 | 8348万 | 26.93 | 44.72 | 20.14 |
|
行情刷新 | 流通股东
|