华纳药厂(688799)股票信息
| 股票代码 | 688799 |
| 股票名称 | 华纳药厂 |
| 最新价/元 | 43.85 |
| 涨跌额/元 | 1.07 |
| 涨跌幅/% | 2.50 |
| 买入/元 | 43.84 |
| 卖出/元 | 43.85 |
| 昨收/元 | 42.78 |
| 今开/元 | 42.83 |
| 最高/元 | 43.85 |
| 最低/元 | 42.08 |
| 成交量/手 | 8211.80 |
| 成交额/万 | 3537.84 |
| 股净值/元 | 19.49 |
| 市净率 | 2.24 |
| 总市值/万 | 411313.00 |
| 流通值/万 | 411313.00 |
| 换手率/% | 0.88 |
| 入市日期 | 2021-07-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
华纳药厂(688799)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-14 | 42.83 | 43.85 | 1.07 | 2.50 | 8211.80 | 3537.84 | 0.88 |
| 2024-10-11 | 44.00 | 42.78 | -1.22 | -2.77 | 8663.91 | 3767.07 | 0.92 |
| 2024-10-10 | 45.12 | 44.00 | -1.11 | -2.46 | 13333.74 | 5949.71 | 1.42 |
| 2024-10-09 | 50.39 | 45.11 | -6.06 | -11.84 | 22031.49 | 10360.70 | 2.35 |
| 2024-10-08 | 55.65 | 51.17 | 3.37 | 7.05 | 38783.13 | 19444.40 | 4.13 |
| 2024-09-30 | 44.56 | 47.80 | 4.00 | 9.13 | 21667.22 | 10148.72 | 2.31 |
| 2024-09-27 | 41.58 | 43.80 | 2.54 | 6.16 | 8122.62 | 3510.91 | 0.87 |
| 2024-09-26 | 39.75 | 41.26 | 1.16 | 2.89 | 6360.53 | 2582.48 | 0.68 |
| 2024-09-25 | 40.05 | 40.10 | 0.56 | 1.42 | 7468.44 | 3054.21 | 0.80 |
| 2024-09-24 | 38.16 | 39.54 | 1.29 | 3.37 | 5369.86 | 2092.21 | 0.57 |
| 2024-09-23 | 39.48 | 38.25 | -0.75 | -1.92 | 3196.76 | 1233.77 | 0.34 |
| 2024-09-20 | 38.20 | 39.00 | 0.63 | 1.64 | 1794.62 | 692.83 | 0.19 |
| 2024-09-19 | 38.25 | 38.37 | 0.17 | 0.45 | 2211.39 | 846.33 | 0.24 |
| 2024-09-18 | 37.67 | 38.20 | 0.54 | 1.43 | 4340.24 | 1670.43 | 0.46 |
| 2024-09-13 | 38.12 | 37.66 | -0.67 | -1.75 | 2753.01 | 1037.78 | 0.29 |
| 2024-09-12 | 38.09 | 38.33 | 0.28 | 0.74 | 2830.81 | 1083.89 | 0.30 |
| 2024-09-11 | 37.63 | 38.05 | 0.22 | 0.58 | 1582.04 | 601.44 | 0.17 |
| 2024-09-10 | 37.30 | 37.83 | 0.56 | 1.50 | 2768.02 | 1036.89 | 0.30 |
| 2024-09-09 | 37.11 | 37.27 | 0.16 | 0.43 | 2712.55 | 1008.82 | 0.29 |
| 2024-09-06 | 38.39 | 37.11 | -1.19 | -3.11 | 3746.11 | 1408.16 | 0.40 |
| 2024-09-05 | 38.99 | 38.30 | -0.75 | -1.92 | 3718.31 | 1435.58 | 0.40 |
| 2024-09-04 | 39.19 | 39.05 | -0.32 | -0.81 | 1927.72 | 751.34 | 0.21 |
| 2024-09-03 | 38.01 | 39.37 | 1.26 | 3.31 | 5853.79 | 2303.15 | 0.62 |
| 2024-09-02 | 38.50 | 38.11 | -0.89 | -2.28 | 6879.07 | 2622.63 | 0.73 |
| 2024-08-30 | 40.34 | 39.00 | -1.15 | -2.86 | 9916.34 | 3942.22 | 1.06 |
| 2024-08-29 | 39.83 | 40.15 | 0.19 | 0.48 | 4756.41 | 1910.59 | 0.51 |
| 2024-08-28 | 39.13 | 39.96 | 0.81 | 2.07 | 3585.54 | 1430.25 | 0.38 |
| 2024-08-27 | 39.54 | 39.15 | -0.37 | -0.94 | 2072.91 | 818.65 | 0.22 |
| 2024-08-26 | 38.39 | 39.52 | 1.08 | 2.81 | 3232.32 | 1265.81 | 0.34 |
| 2024-08-23 | 38.76 | 38.44 | -0.31 | -0.80 | 2500.82 | 955.40 | 0.27 |
| 2024-08-22 | 39.66 | 38.75 | -0.85 | -2.15 | 3477.10 | 1365.80 | 0.37 |
| 2024-08-21 | 39.00 | 39.60 | -0.27 | -0.68 | 1872.99 | 742.62 | 0.20 |
| 2024-08-20 | 40.53 | 39.87 | -1.04 | -2.54 | 3440.30 | 1384.60 | 0.37 |
| 2024-08-19 | 40.40 | 40.91 | 0.40 | 0.99 | 4350.87 | 1780.02 | 0.46 |
| 2024-08-16 | 39.22 | 40.51 | 1.11 | 2.82 | 6808.21 | 2738.19 | 0.73 |
| 2024-08-15 | 39.83 | 39.40 | -0.27 | -0.68 | 4740.47 | 1871.69 | 0.51 |
| 2024-08-14 | 38.29 | 39.67 | 1.03 | 2.67 | 7137.61 | 2813.66 | 0.76 |
| 2024-08-13 | 38.58 | 38.64 | 0.06 | 0.16 | 2597.82 | 996.38 | 0.28 |
| 2024-08-12 | 38.30 | 38.58 | 0.16 | 0.42 | 2797.05 | 1080.34 | 0.30 |
| 2024-08-09 | 38.77 | 38.42 | -0.51 | -1.31 | 3651.43 | 1406.82 | 0.39 |
| 2024-08-08 | 39.00 | 38.93 | 0.16 | 0.41 | 2988.29 | 1160.55 | 0.32 |
| 2024-08-07 | 39.34 | 38.77 | -0.51 | -1.30 | 2677.95 | 1044.80 | 0.29 |
| 2024-08-06 | 38.94 | 39.28 | 0.72 | 1.87 | 3012.32 | 1171.06 | 0.32 |
| 2024-08-05 | 39.31 | 38.56 | -0.78 | -1.98 | 3966.56 | 1549.13 | 0.42 |
| 2024-08-02 | 39.43 | 39.34 | -0.26 | -0.66 | 3361.75 | 1340.63 | 0.36 |
| 2024-08-01 | 39.20 | 39.60 | 0.41 | 1.05 | 4082.37 | 1622.51 | 0.44 |
| 2024-07-31 | 37.63 | 39.19 | 1.59 | 4.23 | 4673.78 | 1813.98 | 0.50 |
| 2024-07-30 | 37.70 | 37.60 | -0.11 | -0.29 | 1969.94 | 742.43 | 0.21 |
| 2024-07-29 | 37.79 | 37.71 | -0.09 | -0.24 | 1702.77 | 641.83 | 0.18 |
| 2024-07-26 | 37.52 | 37.80 | 0.29 | 0.77 | 3734.09 | 1407.53 | 0.40 |
| 2024-07-25 | 37.55 | 37.51 | -0.44 | -1.16 | 7047.84 | 2632.67 | 0.75 |
| 2024-07-24 | 40.10 | 37.95 | -1.97 | -4.94 | 11372.18 | 4355.01 | 1.21 |
| 2024-07-23 | 42.20 | 39.92 | -1.70 | -4.09 | 6382.79 | 2598.98 | 0.68 |
| 2024-07-22 | 41.41 | 41.62 | -0.07 | -0.17 | 3344.51 | 1393.44 | 0.36 |
| 2024-07-19 | 41.50 | 41.69 | 0.19 | 0.46 | 4518.54 | 1877.53 | 0.48 |
| 2024-07-18 | 40.62 | 41.50 | 0.36 | 0.88 | 4736.68 | 1953.32 | 0.50 |
| 2024-07-17 | 40.92 | 41.14 | 0.24 | 0.59 | 6092.08 | 2508.87 | 0.65 |
| 2024-07-16 | 40.52 | 40.90 | 0.15 | 0.37 | 3150.68 | 1276.91 | 0.34 |
| 2024-07-15 | 41.11 | 40.75 | -0.80 | -1.93 | 6472.61 | 2621.07 | 0.69 |
| 2024-07-12 | 41.36 | 41.55 | 0.15 | 0.36 | 4592.64 | 1912.92 | 0.81 |
| 2024-07-11 | 40.40 | 41.40 | 1.39 | 3.47 | 7244.13 | 2961.40 | 1.28 |
| 2024-07-10 | 40.10 | 40.01 | -0.39 | -0.97 | 3491.74 | 1399.76 | 0.62 |
| 2024-07-09 | 40.75 | 40.40 | -0.38 | -0.93 | 8027.38 | 3185.43 | 1.42 |
| 2024-07-08 | 42.04 | 40.78 | -1.50 | -3.55 | 5587.55 | 2281.66 | 0.99 |
| 2024-07-05 | 41.20 | 42.28 | 1.27 | 3.10 | 7683.52 | 3193.94 | 1.36 |
| 2024-07-04 | 42.01 | 41.01 | -1.18 | -2.80 | 5864.69 | 2421.31 | 1.04 |
| 2024-07-03 | 41.26 | 42.19 | 1.27 | 3.10 | 9826.53 | 4125.38 | 1.74 |
| 2024-07-02 | 41.16 | 40.92 | -0.24 | -0.58 | 5968.62 | 2440.58 | 1.06 |
| 2024-07-01 | 42.43 | 41.16 | -1.27 | -2.99 | 7875.84 | 3239.29 | 1.39 |
| 2024-06-28 | 42.18 | 42.43 | 0.29 | 0.69 | 5025.86 | 2143.04 | 0.89 |
| 2024-06-27 | 43.50 | 42.14 | -1.23 | -2.84 | 6485.70 | 2747.74 | 1.15 |
| 2024-06-26 | 43.00 | 43.37 | 0.43 | 1.00 | 4243.91 | 1828.04 | 0.75 |
| 2024-06-25 | 43.15 | 42.94 | -0.22 | -0.51 | 6696.77 | 2878.25 | 1.19 |
| 2024-06-24 | 46.20 | 43.16 | -3.64 | -7.78 | 16302.27 | 7209.68 | 2.89 |
| 2024-06-21 | 46.29 | 46.80 | 0.36 | 0.78 | 5243.86 | 2456.88 | 0.93 |
| 2024-06-20 | 46.47 | 46.44 | -0.36 | -0.77 | 6417.27 | 3003.98 | 1.14 |
| 2024-06-19 | 46.21 | 46.80 | 0.12 | 0.26 | 8251.36 | 3886.89 | 1.46 |
| 2024-06-18 | 47.65 | 46.68 | -1.23 | -2.57 | 8585.90 | 4028.29 | 1.52 |
| 2024-06-17 | 46.73 | 47.91 | 1.08 | 2.31 | 15638.88 | 7444.75 | 2.77 |
| 2024-06-14 | 43.48 | 46.83 | 3.28 | 7.53 | 22932.32 | 10504.17 | 4.06 |
| 2024-06-13 | 43.35 | 43.55 | 0.23 | 0.53 | 5918.80 | 2552.90 | 1.05 |
| 2024-06-12 | 42.07 | 43.32 | 0.92 | 2.17 | 7335.69 | 3155.37 | 1.30 |
| 2024-06-11 | 42.65 | 42.40 | -0.48 | -1.12 | 10536.06 | 4386.83 | 1.87 |
| 2024-06-07 | 41.14 | 42.88 | 1.83 | 4.46 | 10011.79 | 4215.49 | 1.77 |
| 2024-06-06 | 42.58 | 41.05 | -1.56 | -3.66 | 9053.91 | 3761.36 | 1.60 |
| 2024-06-05 | 41.88 | 42.61 | 0.22 | 0.52 | 9769.74 | 4178.26 | 1.73 |
| 2024-06-04 | 42.13 | 42.39 | 0.09 | 0.21 | 10197.30 | 4279.63 | 1.81 |
| 2024-06-03 | 43.19 | 42.30 | -0.67 | -1.56 | 15536.49 | 6564.12 | 2.75 |
| 2024-05-31 | 41.59 | 42.97 | 1.68 | 4.07 | 16277.88 | 6912.27 | 2.88 |
| 2024-05-30 | 41.25 | 41.29 | 0.04 | 0.10 | 7430.32 | 3060.95 | 1.32 |
| 2024-05-29 | 40.36 | 41.25 | 0.24 | 0.59 | 3307.76 | 1363.31 | 0.59 |
| 2024-05-28 | 41.40 | 41.01 | -0.29 | -0.70 | 4523.97 | 1846.23 | 0.80 |
| 2024-05-27 | 41.01 | 41.30 | 0.29 | 0.71 | 5876.33 | 2405.65 | 1.04 |
| 2024-05-24 | 42.01 | 41.01 | -1.12 | -2.66 | 7260.32 | 3018.73 | 1.29 |
| 2024-05-23 | 42.00 | 42.13 | 0.12 | 0.29 | 8223.23 | 3480.68 | 1.46 |
| 2024-05-22 | 42.90 | 42.01 | -0.90 | -2.10 | 8389.93 | 3534.92 | 1.49 |
| 2024-05-21 | 44.21 | 42.91 | -0.88 | -2.01 | 6065.91 | 2624.52 | 1.07 |
| 2024-05-20 | 41.89 | 43.79 | 1.79 | 4.26 | 15671.79 | 6765.63 | 2.77 |
| 2024-05-17 | 43.50 | 42.00 | -1.80 | -4.11 | 12465.44 | 5305.17 | 2.21 |
| 2024-05-16 | 44.15 | 43.80 | -0.41 | -0.93 | 8113.03 | 3543.20 | 1.44 |
日K线
周K线
月K线
