华仁药业(300110)股票行情 华仁药业股票行情 300110股票行情_爱股网
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 |
|---|
| 2025-10-31 | 3.33 | 3.40 | 0.08 | 2.41% | 3.32 | 3.41 | 243692 | 8242.04 | 2.06% | 0.00 |
| 2025-10-30 | 3.34 | 3.32 | -0.01 | -0.30% | 3.32 | 3.38 | 176050 | 5899.69 | 1.49% | 30.00 |
| 2025-10-29 | 3.37 | 3.33 | -0.04 | -1.19% | 3.32 | 3.37 | 144305 | 4815.30 | 1.22% | 0.00 |
| 2025-10-28 | 3.35 | 3.37 | 0.02 | 0.60% | 3.34 | 3.40 | 159328 | 5381.79 | 1.35% | 0.00 |
| 2025-10-27 | 3.37 | 3.35 | 0.00 | 0.00% | 3.32 | 3.39 | 170454 | 5717.07 | 1.44% | 0.00 |
| 2025-10-24 | 3.41 | 3.35 | -0.06 | -1.76% | 3.34 | 3.43 | 181370 | 6121.42 | 1.54% | 0.00 |
| 2025-10-23 | 3.41 | 3.41 | 0.00 | 0.00% | 3.35 | 3.43 | 179421 | 6075.56 | 1.52% | 0.00 |
| 2025-10-22 | 3.38 | 3.41 | 0.03 | 0.89% | 3.36 | 3.43 | 224738 | 7656.97 | 1.90% | 0.00 |
| 2025-10-21 | 3.27 | 3.38 | 0.10 | 3.05% | 3.26 | 3.39 | 260376 | 8695.61 | 2.20% | 0.00 |
| 2025-10-20 | 3.25 | 3.28 | 0.04 | 1.23% | 3.24 | 3.29 | 174231 | 5691.58 | 1.48% | 0.00 |
| 2025-10-17 | 3.26 | 3.24 | -0.02 | -0.61% | 3.22 | 3.30 | 222421 | 7272.89 | 1.88% | 0.00 |
| 2025-10-16 | 3.26 | 3.26 | 0.00 | 0.00% | 3.24 | 3.30 | 171425 | 5596.83 | 1.45% | 0.00 |
| 2025-10-15 | 3.23 | 3.26 | 0.04 | 1.24% | 3.22 | 3.28 | 205803 | 6703.33 | 1.74% | 0.00 |
| 2025-10-14 | 3.23 | 3.22 | 0.00 | 0.00% | 3.21 | 3.30 | 210206 | 6828.70 | 1.78% | 0.00 |
| 2025-10-13 | 3.19 | 3.22 | -0.03 | -0.92% | 3.14 | 3.23 | 206773 | 6596.58 | 1.75% | 0.00 |
| 2025-10-10 | 3.22 | 3.25 | 0.02 | 0.62% | 3.20 | 3.28 | 183875 | 5989.57 | 1.56% | 0.00 |
| 2025-10-09 | 3.26 | 3.23 | -0.02 | -0.62% | 3.21 | 3.27 | 155731 | 5030.04 | 1.32% | 34.00 |
| 2025-09-30 | 3.24 | 3.25 | 0.02 | 0.62% | 3.22 | 3.27 | 130457 | 4232.26 | 1.10% | 0.00 |
| 2025-09-29 | 3.20 | 3.23 | 0.02 | 0.62% | 3.15 | 3.24 | 179721 | 5751.74 | 1.52% | 2.00 |
| 2025-09-26 | 3.19 | 3.21 | 0.00 | 0.00% | 3.15 | 3.23 | 162337 | 5207.88 | 1.37% | 0.00 |
| 2025-09-25 | 3.24 | 3.21 | -0.04 | -1.23% | 3.19 | 3.27 | 165618 | 5346.69 | 1.40% | 0.00 |
| 2025-09-24 | 3.19 | 3.25 | 0.06 | 1.88% | 3.17 | 3.25 | 182339 | 5876.98 | 1.54% | 0.00 |
| 2025-09-23 | 3.28 | 3.19 | -0.11 | -3.33% | 3.12 | 3.30 | 237918 | 7569.92 | 2.01% | 0.00 |
| 2025-09-22 | 3.33 | 3.30 | -0.03 | -0.90% | 3.27 | 3.36 | 170275 | 5630.14 | 1.44% | 0.00 |
| 2025-09-19 | 3.42 | 3.33 | -0.07 | -2.06% | 3.32 | 3.44 | 221250 | 7430.02 | 1.87% | 0.00 |
| 2025-09-18 | 3.46 | 3.40 | -0.06 | -1.73% | 3.36 | 3.49 | 298534 | 10296.67 | 2.53% | 0.00 |
| 2025-09-17 | 3.49 | 3.46 | -0.03 | -0.86% | 3.43 | 3.50 | 231268 | 8006.90 | 1.96% | 0.00 |
| 2025-09-16 | 3.45 | 3.49 | 0.04 | 1.16% | 3.43 | 3.49 | 219440 | 7610.27 | 1.86% | 0.00 |
| 2025-09-15 | 3.42 | 3.45 | 0.03 | 0.88% | 3.40 | 3.46 | 227105 | 7788.61 | 1.92% | 4.00 |
| 2025-09-12 | 3.40 | 3.42 | 0.02 | 0.59% | 3.38 | 3.44 | 257736 | 8794.21 | 2.18% | 0.00 |
| 2025-09-11 | 3.40 | 3.40 | 0.00 | 0.00% | 3.33 | 3.41 | 241814 | 8143.25 | 2.05% | 6.00 |
| 2025-09-10 | 3.42 | 3.40 | -0.02 | -0.58% | 3.38 | 3.47 | 248508 | 8493.55 | 2.10% | 0.00 |
| 2025-09-09 | 3.38 | 3.42 | 0.03 | 0.88% | 3.36 | 3.51 | 391125 | 13372.71 | 3.31% | 0.00 |
| 2025-09-08 | 3.36 | 3.39 | 0.02 | 0.59% | 3.35 | 3.41 | 208549 | 7057.57 | 1.77% | 0.00 |
| 2025-09-05 | 3.33 | 3.37 | 0.05 | 1.51% | 3.27 | 3.37 | 222486 | 7410.16 | 1.88% | 0.00 |
| 2025-09-04 | 3.30 | 3.32 | 0.02 | 0.61% | 3.28 | 3.37 | 273235 | 9111.00 | 2.31% | 4.00 |
| 2025-09-03 | 3.36 | 3.30 | -0.06 | -1.79% | 3.29 | 3.39 | 218137 | 7303.16 | 1.85% | 0.00 |
| 2025-09-02 | 3.40 | 3.36 | -0.04 | -1.18% | 3.32 | 3.41 | 236098 | 7944.09 | 2.00% | 0.00 |
| 2025-09-01 | 3.30 | 3.40 | 0.07 | 2.10% | 3.30 | 3.40 | 278144 | 9368.37 | 2.36% | 10.00 |
| 2025-08-29 | 3.38 | 3.33 | -0.07 | -2.06% | 3.32 | 3.39 | 290399 | 9732.38 | 2.46% | 0.00 |
| 2025-08-28 | 3.42 | 3.40 | -0.05 | -1.45% | 3.24 | 3.47 | 548970 | 18417.92 | 4.65% | 0.00 |
| 2025-08-27 | 3.60 | 3.45 | -0.18 | -4.96% | 3.44 | 3.62 | 494881 | 17420.85 | 4.19% | 0.00 |
| 2025-08-26 | 3.60 | 3.63 | 0.03 | 0.83% | 3.56 | 3.64 | 272996 | 9863.17 | 2.31% | 0.00 |
| 2025-08-25 | 3.56 | 3.60 | 0.03 | 0.84% | 3.54 | 3.63 | 241322 | 8663.21 | 2.04% | 10.00 |
| 2025-08-22 | 3.59 | 3.57 | -0.01 | -0.28% | 3.51 | 3.60 | 241840 | 8584.10 | 2.05% | 0.00 |
| 2025-08-21 | 3.59 | 3.58 | -0.02 | -0.56% | 3.56 | 3.62 | 233340 | 8369.19 | 1.98% | 0.00 |
| 2025-08-20 | 3.58 | 3.60 | 0.01 | 0.28% | 3.53 | 3.62 | 251208 | 8980.13 | 2.13% | 1.00 |
| 2025-08-19 | 3.59 | 3.59 | 0.02 | 0.56% | 3.57 | 3.66 | 320784 | 11598.65 | 2.72% | 0.00 |
| 2025-08-18 | 3.53 | 3.57 | 0.05 | 1.42% | 3.53 | 3.62 | 330855 | 11852.95 | 2.80% | 5.00 |
| 2025-08-15 | 3.47 | 3.52 | 0.03 | 0.86% | 3.47 | 3.54 | 216135 | 7578.10 | 1.83% | 0.00 |
| 2025-08-14 | 3.62 | 3.49 | -0.13 | -3.59% | 3.47 | 3.64 | 294957 | 10450.01 | 2.50% | 0.00 |
| 2025-08-13 | 3.62 | 3.62 | 0.00 | 0.00% | 3.56 | 3.64 | 245126 | 8822.40 | 2.08% | 0.00 |
| 2025-08-12 | 3.60 | 3.62 | 0.03 | 0.84% | 3.58 | 3.73 | 344979 | 12564.34 | 2.92% | 0.00 |
| 2025-08-11 | 3.54 | 3.59 | 0.05 | 1.41% | 3.52 | 3.60 | 209530 | 7473.92 | 1.77% | 0.00 |
| 2025-08-08 | 3.50 | 3.54 | 0.03 | 0.85% | 3.48 | 3.58 | 250745 | 8861.78 | 2.12% | 0.00 |
| 2025-08-07 | 3.53 | 3.51 | -0.02 | -0.57% | 3.48 | 3.57 | 251664 | 8863.36 | 2.13% | 0.00 |
| 2025-08-06 | 3.61 | 3.53 | -0.10 | -2.75% | 3.52 | 3.65 | 335957 | 11945.29 | 2.84% | 0.00 |
| 2025-08-05 | 3.66 | 3.63 | -0.03 | -0.82% | 3.60 | 3.74 | 311352 | 11372.11 | 2.64% | 0.00 |
| 2025-08-04 | 3.61 | 3.66 | 0.00 | 0.00% | 3.54 | 3.66 | 374188 | 13480.03 | 3.17% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
华仁药业(300110)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
