华仁药业(300110)股票行情
华仁药业(300110)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.63 | 3.66 | 0.02 | 0.55% | 3.62 | 3.75 | 367630 | 13567.37 | 3.11% | 0.00 |
| 2025-07-31 | 3.67 | 3.64 | -0.05 | -1.36% | 3.62 | 3.72 | 411476 | 15134.07 | 3.48% | 0.00 |
| 2025-07-30 | 3.64 | 3.69 | 0.03 | 0.82% | 3.63 | 3.74 | 425603 | 15686.45 | 3.60% | 0.00 |
| 2025-07-29 | 3.69 | 3.66 | -0.04 | -1.08% | 3.59 | 3.70 | 360249 | 13113.75 | 3.05% | 0.00 |
| 2025-07-28 | 3.58 | 3.70 | 0.11 | 3.06% | 3.58 | 3.72 | 499365 | 18389.48 | 4.23% | 15.00 |
| 2025-07-25 | 3.55 | 3.59 | 0.04 | 1.13% | 3.52 | 3.66 | 476679 | 17171.85 | 4.04% | 0.00 |
| 2025-07-24 | 3.46 | 3.55 | 0.09 | 2.60% | 3.45 | 3.59 | 380511 | 13456.96 | 3.22% | 0.00 |
| 2025-07-23 | 3.48 | 3.46 | -0.02 | -0.57% | 3.45 | 3.51 | 192019 | 6679.15 | 1.63% | 0.00 |
| 2025-07-22 | 3.50 | 3.48 | -0.01 | -0.29% | 3.45 | 3.53 | 202691 | 7066.92 | 1.72% | 0.00 |
| 2025-07-21 | 3.44 | 3.49 | 0.03 | 0.87% | 3.43 | 3.51 | 197572 | 6863.27 | 1.67% | 0.00 |
| 2025-07-18 | 3.48 | 3.46 | -0.02 | -0.57% | 3.40 | 3.49 | 221219 | 7591.96 | 1.87% | 0.00 |
| 2025-07-17 | 3.43 | 3.48 | 0.05 | 1.46% | 3.42 | 3.51 | 293353 | 10189.06 | 2.48% | 0.00 |
| 2025-07-16 | 3.35 | 3.43 | 0.08 | 2.39% | 3.33 | 3.44 | 300611 | 10207.56 | 2.55% | 0.00 |
| 2025-07-15 | 3.44 | 3.35 | -0.08 | -2.33% | 3.30 | 3.44 | 241242 | 8066.52 | 2.04% | 0.00 |
| 2025-07-14 | 3.40 | 3.43 | 0.03 | 0.88% | 3.38 | 3.44 | 209951 | 7178.55 | 1.78% | 0.00 |
| 2025-07-11 | 3.39 | 3.40 | 0.02 | 0.59% | 3.36 | 3.41 | 221935 | 7526.26 | 1.88% | 0.00 |
| 2025-07-10 | 3.35 | 3.38 | 0.02 | 0.60% | 3.34 | 3.41 | 189774 | 6411.77 | 1.61% | 3.00 |
| 2025-07-09 | 3.37 | 3.36 | -0.01 | -0.30% | 3.34 | 3.39 | 175663 | 5905.73 | 1.49% | 0.00 |
| 2025-07-08 | 3.33 | 3.37 | 0.02 | 0.60% | 3.33 | 3.41 | 218123 | 7347.95 | 1.85% | 10.00 |
| 2025-07-07 | 3.33 | 3.35 | 0.01 | 0.30% | 3.33 | 3.39 | 192856 | 6463.30 | 1.63% | 0.00 |
| 2025-07-04 | 3.38 | 3.34 | -0.05 | -1.47% | 3.33 | 3.40 | 175792 | 5904.09 | 1.49% | 0.00 |
| 2025-07-03 | 3.35 | 3.39 | 0.04 | 1.19% | 3.34 | 3.41 | 253706 | 8581.03 | 2.15% | 3.00 |
| 2025-07-02 | 3.36 | 3.35 | -0.01 | -0.30% | 3.33 | 3.40 | 277669 | 9333.49 | 2.35% | 0.00 |
| 2025-07-01 | 3.23 | 3.36 | 0.13 | 4.02% | 3.23 | 3.37 | 406100 | 13490.29 | 3.44% | 0.00 |
| 2025-06-30 | 3.22 | 3.23 | 0.01 | 0.31% | 3.20 | 3.24 | 108081 | 3482.45 | 0.92% | 0.00 |
| 2025-06-27 | 3.22 | 3.22 | 0.01 | 0.31% | 3.21 | 3.25 | 127656 | 4121.46 | 1.08% | 50.00 |
| 2025-06-26 | 3.24 | 3.21 | -0.04 | -1.23% | 3.20 | 3.25 | 127874 | 4116.83 | 1.08% | 0.00 |
| 2025-06-25 | 3.25 | 3.25 | 0.00 | 0.00% | 3.20 | 3.26 | 150985 | 4880.57 | 1.28% | 0.00 |
| 2025-06-24 | 3.17 | 3.25 | 0.08 | 2.52% | 3.16 | 3.25 | 173454 | 5583.17 | 1.47% | 0.00 |
| 2025-06-23 | 3.04 | 3.17 | 0.12 | 3.93% | 3.03 | 3.18 | 217541 | 6807.74 | 1.84% | 0.00 |
| 2025-06-20 | 3.06 | 3.05 | -0.03 | -0.97% | 3.05 | 3.10 | 123126 | 3785.85 | 1.04% | 0.00 |
| 2025-06-19 | 3.14 | 3.08 | -0.07 | -2.22% | 3.06 | 3.15 | 202194 | 6255.13 | 1.71% | 0.00 |
| 2025-06-18 | 3.22 | 3.15 | -0.08 | -2.48% | 3.14 | 3.22 | 180105 | 5707.84 | 1.52% | 0.00 |
| 2025-06-17 | 3.24 | 3.23 | 0.00 | 0.00% | 3.21 | 3.29 | 231573 | 7514.72 | 1.96% | 0.00 |
| 2025-06-16 | 3.22 | 3.23 | 0.00 | 0.00% | 3.20 | 3.28 | 183398 | 5936.12 | 1.55% | 0.00 |
| 2025-06-13 | 3.31 | 3.23 | -0.09 | -2.71% | 3.21 | 3.33 | 225596 | 7337.63 | 1.91% | 4.00 |
| 2025-06-12 | 3.32 | 3.32 | 0.00 | 0.00% | 3.28 | 3.32 | 173593 | 5729.71 | 1.47% | 0.00 |
| 2025-06-11 | 3.34 | 3.32 | -0.01 | -0.30% | 3.30 | 3.37 | 208332 | 6933.73 | 1.76% | 0.00 |
| 2025-06-10 | 3.35 | 3.33 | -0.01 | -0.30% | 3.30 | 3.38 | 321584 | 10739.79 | 2.72% | 0.00 |
| 2025-06-09 | 3.23 | 3.34 | 0.10 | 3.09% | 3.23 | 3.36 | 357846 | 11866.50 | 3.03% | 0.00 |
| 2025-06-06 | 3.23 | 3.24 | 0.01 | 0.31% | 3.21 | 3.27 | 186293 | 6035.94 | 1.58% | 0.00 |
| 2025-06-05 | 3.25 | 3.23 | -0.03 | -0.92% | 3.19 | 3.28 | 216128 | 6973.88 | 1.83% | 0.00 |
| 2025-06-04 | 3.25 | 3.26 | 0.00 | 0.00% | 3.22 | 3.27 | 208621 | 6763.72 | 1.77% | 0.00 |
| 2025-06-03 | 3.19 | 3.26 | 0.05 | 1.56% | 3.16 | 3.27 | 226716 | 7337.58 | 1.92% | 0.00 |
| 2025-05-30 | 3.20 | 3.21 | 0.00 | 0.00% | 3.19 | 3.26 | 249786 | 8060.55 | 2.11% | 0.00 |
| 2025-05-29 | 3.13 | 3.21 | 0.07 | 2.23% | 3.10 | 3.23 | 259802 | 8292.17 | 2.20% | 3.00 |
| 2025-05-28 | 3.16 | 3.14 | -0.03 | -0.95% | 3.12 | 3.21 | 193696 | 6105.81 | 1.64% | 0.00 |
| 2025-05-27 | 3.08 | 3.17 | 0.09 | 2.92% | 3.07 | 3.18 | 289122 | 9090.77 | 2.45% | 2.00 |
| 2025-05-26 | 3.14 | 3.08 | -0.07 | -2.22% | 3.06 | 3.14 | 221745 | 6859.98 | 1.88% | 0.00 |
| 2025-05-23 | 3.15 | 3.15 | 0.01 | 0.32% | 3.14 | 3.22 | 245797 | 7832.27 | 2.08% | 0.00 |
| 2025-05-22 | 3.17 | 3.14 | -0.04 | -1.26% | 3.12 | 3.19 | 166415 | 5243.72 | 1.41% | 0.00 |
| 2025-05-21 | 3.19 | 3.18 | -0.02 | -0.63% | 3.16 | 3.22 | 167044 | 5334.22 | 1.41% | 0.00 |
| 2025-05-20 | 3.17 | 3.20 | 0.04 | 1.27% | 3.15 | 3.21 | 209192 | 6668.38 | 1.77% | 1.00 |
| 2025-05-19 | 3.14 | 3.16 | 0.01 | 0.32% | 3.11 | 3.17 | 194774 | 6124.54 | 1.65% | 0.00 |
| 2025-05-16 | 3.09 | 3.15 | 0.06 | 1.94% | 3.06 | 3.16 | 270173 | 8429.52 | 2.29% | 4.00 |
| 2025-05-15 | 3.07 | 3.09 | 0.02 | 0.65% | 3.05 | 3.11 | 187538 | 5793.32 | 1.59% | 38.00 |
| 2025-05-14 | 3.07 | 3.07 | 0.00 | 0.00% | 3.04 | 3.10 | 164134 | 5034.85 | 1.39% | 0.00 |
| 2025-05-13 | 3.08 | 3.07 | 0.01 | 0.33% | 3.04 | 3.09 | 120663 | 3703.31 | 1.02% | 0.00 |
| 2025-05-12 | 3.06 | 3.06 | 0.00 | 0.00% | 3.01 | 3.08 | 152843 | 4641.61 | 1.29% | 0.00 |
| 2025-05-09 | 3.08 | 3.06 | -0.01 | -0.33% | 3.04 | 3.09 | 160642 | 4925.40 | 1.36% | 0.00 |
| 2025-05-08 | 3.02 | 3.07 | 0.04 | 1.32% | 3.00 | 3.08 | 178657 | 5467.25 | 1.51% | 5.00 |
| 2025-05-07 | 3.01 | 3.03 | 0.04 | 1.34% | 3.00 | 3.04 | 193474 | 5844.68 | 1.64% | 0.00 |
| 2025-05-06 | 2.92 | 2.99 | 0.09 | 3.10% | 2.92 | 2.99 | 191697 | 5673.61 | 1.62% | 0.00 |
| 2025-04-30 | 2.90 | 2.90 | 0.00 | 0.00% | 2.89 | 2.94 | 131237 | 3821.01 | 1.11% | 0.00 |
| 2025-04-29 | 2.88 | 2.90 | 0.00 | 0.00% | 2.88 | 2.94 | 131308 | 3820.91 | 1.11% | 0.00 |
| 2025-04-28 | 3.01 | 2.90 | -0.12 | -3.97% | 2.89 | 3.01 | 257117 | 7517.46 | 2.18% | 1.00 |
| 2025-04-25 | 3.05 | 3.02 | -0.02 | -0.66% | 3.01 | 3.06 | 176556 | 5349.22 | 1.49% | 0.00 |
| 2025-04-24 | 3.01 | 3.04 | 0.02 | 0.66% | 3.00 | 3.09 | 232810 | 7095.48 | 1.97% | 0.00 |
| 2025-04-23 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.08 | 263082 | 7992.40 | 2.23% | 0.00 |
| 2025-04-22 | 2.99 | 3.01 | 0.02 | 0.67% | 2.98 | 3.02 | 162183 | 4869.96 | 1.37% | 0.00 |
| 2025-04-21 | 2.96 | 2.99 | 0.02 | 0.67% | 2.92 | 3.00 | 133369 | 3969.18 | 1.13% | 0.00 |
| 2025-04-18 | 2.97 | 2.97 | 0.00 | 0.00% | 2.95 | 3.02 | 121878 | 3625.07 | 1.03% | 0.00 |
| 2025-04-17 | 2.96 | 2.97 | 0.01 | 0.34% | 2.93 | 3.01 | 119281 | 3554.18 | 1.01% | 0.00 |
| 2025-04-16 | 3.03 | 2.96 | -0.08 | -2.63% | 2.92 | 3.03 | 166335 | 4940.66 | 1.41% | 0.00 |
| 2025-04-15 | 3.03 | 3.04 | 0.01 | 0.33% | 2.99 | 3.05 | 156014 | 4712.53 | 1.32% | 0.00 |
| 2025-04-14 | 3.00 | 3.03 | 0.05 | 1.68% | 2.99 | 3.05 | 185706 | 5612.60 | 1.57% | 0.00 |
| 2025-04-11 | 3.00 | 2.98 | -0.04 | -1.32% | 2.97 | 3.03 | 186191 | 5568.91 | 1.58% | 0.00 |
| 2025-04-10 | 2.99 | 3.02 | 0.06 | 2.03% | 2.97 | 3.07 | 243445 | 7367.08 | 2.06% | 0.00 |
| 2025-04-09 | 2.86 | 2.96 | 0.06 | 2.07% | 2.71 | 2.97 | 265514 | 7565.75 | 2.25% | 0.00 |
| 2025-04-08 | 2.86 | 2.90 | 0.09 | 3.20% | 2.83 | 2.94 | 255884 | 7391.82 | 2.17% | 0.00 |
深证大盘股票行情在线 K线走势图
