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 |
|---|
| 2025-12-16 | 3.22 | 3.17 | -0.07 | -2.16% | 3.16 | 3.25 | 207966 | 6634.03 | 1.76% | 0.00 |
| 2025-12-15 | 3.19 | 3.24 | 0.04 | 1.25% | 3.17 | 3.28 | 235417 | 7617.25 | 1.99% | 0.00 |
| 2025-12-12 | 3.26 | 3.20 | -0.05 | -1.54% | 3.19 | 3.28 | 278141 | 9004.67 | 2.36% | 0.00 |
| 2025-12-11 | 3.36 | 3.25 | -0.11 | -3.27% | 3.24 | 3.38 | 303603 | 9999.06 | 2.57% | 0.00 |
| 2025-12-10 | 3.40 | 3.36 | -0.03 | -0.88% | 3.32 | 3.41 | 296686 | 9956.07 | 2.51% | 0.00 |
| 2025-12-09 | 3.56 | 3.39 | -0.18 | -5.04% | 3.38 | 3.56 | 386969 | 13263.90 | 3.28% | 0.00 |
| 2025-12-08 | 3.54 | 3.57 | 0.04 | 1.13% | 3.53 | 3.60 | 330983 | 11843.57 | 2.80% | 32.00 |
| 2025-12-05 | 3.54 | 3.53 | -0.03 | -0.84% | 3.49 | 3.56 | 258996 | 9126.30 | 2.19% | 68.00 |
| 2025-12-04 | 3.55 | 3.56 | -0.01 | -0.28% | 3.48 | 3.61 | 284658 | 10116.73 | 2.41% | 0.00 |
| 2025-12-03 | 3.54 | 3.57 | 0.03 | 0.85% | 3.52 | 3.61 | 294110 | 10496.54 | 2.49% | 0.00 |
| 2025-12-02 | 3.50 | 3.54 | 0.03 | 0.85% | 3.47 | 3.57 | 262798 | 9266.67 | 2.23% | 63.00 |
| 2025-12-01 | 3.50 | 3.51 | 0.00 | 0.00% | 3.48 | 3.55 | 218895 | 7677.18 | 1.85% | 0.00 |
| 2025-11-28 | 3.44 | 3.51 | 0.04 | 1.15% | 3.39 | 3.51 | 244042 | 8467.27 | 2.07% | 0.00 |
| 2025-11-27 | 3.46 | 3.47 | 0.00 | 0.00% | 3.38 | 3.50 | 268270 | 9240.95 | 2.27% | 0.00 |
| 2025-11-26 | 3.42 | 3.47 | 0.07 | 2.06% | 3.40 | 3.60 | 384764 | 13458.14 | 3.26% | 0.00 |
| 2025-11-25 | 3.33 | 3.40 | 0.09 | 2.72% | 3.30 | 3.43 | 248604 | 8392.23 | 2.11% | 0.00 |
| 2025-11-24 | 3.29 | 3.31 | 0.03 | 0.91% | 3.27 | 3.33 | 210317 | 6936.49 | 1.78% | 0.00 |
| 2025-11-21 | 3.42 | 3.28 | -0.16 | -4.65% | 3.26 | 3.47 | 288100 | 9610.05 | 2.44% | 0.00 |
| 2025-11-20 | 3.48 | 3.44 | -0.01 | -0.29% | 3.40 | 3.49 | 174178 | 5993.16 | 1.48% | 0.00 |
| 2025-11-19 | 3.53 | 3.45 | -0.09 | -2.54% | 3.43 | 3.55 | 217136 | 7521.23 | 1.84% | 0.00 |
| 2025-11-18 | 3.60 | 3.54 | -0.08 | -2.21% | 3.52 | 3.64 | 268997 | 9552.72 | 2.28% | 0.00 |
| 2025-11-17 | 3.60 | 3.62 | 0.00 | 0.00% | 3.58 | 3.63 | 219983 | 7944.32 | 1.86% | 0.00 |
| 2025-11-14 | 3.58 | 3.62 | 0.00 | 0.00% | 3.56 | 3.66 | 274678 | 9971.94 | 2.33% | 0.00 |
| 2025-11-13 | 3.58 | 3.62 | 0.05 | 1.40% | 3.54 | 3.63 | 230209 | 8266.17 | 1.95% | 0.00 |
| 2025-11-12 | 3.56 | 3.57 | 0.01 | 0.28% | 3.55 | 3.60 | 190104 | 6789.37 | 1.61% | 0.00 |
| 2025-11-11 | 3.53 | 3.56 | 0.02 | 0.56% | 3.51 | 3.58 | 207783 | 7383.09 | 1.76% | 0.00 |
| 2025-11-10 | 3.47 | 3.54 | 0.08 | 2.31% | 3.46 | 3.55 | 226939 | 7997.12 | 1.92% | 0.00 |
| 2025-11-07 | 3.45 | 3.46 | 0.01 | 0.29% | 3.44 | 3.48 | 160117 | 5542.66 | 1.36% | 0.00 |
| 2025-11-06 | 3.48 | 3.45 | -0.03 | -0.86% | 3.43 | 3.49 | 153504 | 5303.29 | 1.30% | 0.00 |
| 2025-11-05 | 3.45 | 3.48 | 0.02 | 0.58% | 3.43 | 3.50 | 183911 | 6391.84 | 1.56% | 0.00 |
| 2025-11-04 | 3.46 | 3.46 | 0.00 | 0.00% | 3.43 | 3.47 | 209639 | 7236.59 | 1.78% | 0.00 |
| 2025-11-03 | 3.41 | 3.46 | 0.06 | 1.76% | 3.40 | 3.48 | 262724 | 9060.26 | 2.22% | 0.00 |
| 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 |
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
