翰宇药业(300199)股票行情
翰宇药业(300199)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 |
|---|
| 2025-04-30 | 14.04 | 13.79 | -0.13 | -0.93% | 13.77 | 14.39 | 324218 | 45329.64 | 4.59% | 0.00 |
| 2025-04-29 | 14.26 | 13.92 | -0.30 | -2.11% | 13.88 | 14.26 | 345764 | 48565.52 | 4.90% | 8.00 |
| 2025-04-28 | 14.80 | 14.22 | -0.38 | -2.60% | 13.82 | 14.88 | 534357 | 75784.02 | 7.57% | 0.00 |
| 2025-04-25 | 14.74 | 14.60 | -0.05 | -0.34% | 14.31 | 14.81 | 411348 | 59832.96 | 5.82% | 127.00 |
| 2025-04-24 | 14.65 | 14.65 | 0.33 | 2.30% | 14.52 | 14.92 | 466047 | 68508.23 | 6.60% | 0.00 |
| 2025-04-23 | 14.21 | 14.32 | 0.14 | 0.99% | 14.19 | 14.52 | 406359 | 58342.90 | 5.75% | 1.00 |
| 2025-04-22 | 13.73 | 14.18 | 0.46 | 3.35% | 13.61 | 14.44 | 618954 | 87521.44 | 8.76% | 83.00 |
| 2025-04-21 | 12.94 | 13.72 | 0.87 | 6.77% | 12.59 | 13.74 | 597419 | 79520.38 | 8.46% | 17.00 |
| 2025-04-18 | 13.27 | 12.85 | 0.00 | 0.00% | 12.66 | 13.53 | 533543 | 69880.10 | 7.55% | 14.00 |
| 2025-04-17 | 12.90 | 12.85 | -0.15 | -1.15% | 12.82 | 13.12 | 225176 | 29196.75 | 3.19% | 14.00 |
| 2025-04-16 | 13.52 | 13.00 | -0.52 | -3.85% | 12.81 | 13.52 | 326085 | 42640.50 | 4.62% | 0.00 |
| 2025-04-15 | 13.28 | 13.52 | 0.10 | 0.75% | 13.05 | 13.54 | 395697 | 52798.44 | 5.60% | 0.00 |
| 2025-04-14 | 13.84 | 13.42 | 0.13 | 0.98% | 13.36 | 13.95 | 539319 | 73616.90 | 7.64% | 26.00 |
| 2025-04-11 | 12.33 | 13.29 | 0.73 | 5.81% | 12.31 | 13.66 | 688809 | 89958.45 | 9.75% | 120.00 |
| 2025-04-10 | 12.51 | 12.56 | 0.42 | 3.46% | 12.47 | 12.94 | 708326 | 89973.55 | 10.03% | 28.00 |
| 2025-04-09 | 12.10 | 12.14 | -0.86 | -6.62% | 10.50 | 12.32 | 1017302 | 117494.99 | 14.40% | 20.00 |
| 2025-04-08 | 12.83 | 13.00 | 0.52 | 4.17% | 12.63 | 13.41 | 783492 | 101530.08 | 11.09% | 15.00 |
| 2025-04-07 | 14.82 | 12.48 | -3.12 | -20.00% | 12.48 | 15.00 | 1082908 | 148548.50 | 15.33% | 50.00 |
| 2025-04-03 | 15.19 | 15.60 | 0.21 | 1.36% | 15.19 | 16.18 | 801451 | 125613.13 | 11.35% | 89.00 |
| 2025-04-02 | 15.67 | 15.39 | -0.11 | -0.71% | 15.25 | 15.80 | 745943 | 115567.04 | 10.56% | 29.00 |
| 2025-04-01 | 15.59 | 15.50 | -0.16 | -1.02% | 15.23 | 16.54 | 1180750 | 187038.61 | 16.72% | 17.00 |
| 2025-03-31 | 15.20 | 15.66 | 0.61 | 4.05% | 15.01 | 16.25 | 1210327 | 190198.05 | 17.14% | 37.00 |
| 2025-03-28 | 13.94 | 15.05 | 1.11 | 7.96% | 13.66 | 15.60 | 1543730 | 229367.91 | 21.86% | 60.00 |
| 2025-03-27 | 14.80 | 13.94 | 0.80 | 6.09% | 13.81 | 15.10 | 1097943 | 156041.52 | 15.55% | 55.00 |
| 2025-03-26 | 13.13 | 13.14 | -0.13 | -0.98% | 13.08 | 13.27 | 207317 | 27274.67 | 2.94% | 1.00 |
| 2025-03-25 | 13.45 | 13.27 | -0.38 | -2.78% | 13.26 | 13.85 | 285512 | 38605.73 | 4.04% | 8.00 |
| 2025-03-24 | 13.39 | 13.65 | 0.41 | 3.10% | 13.10 | 14.00 | 444511 | 60045.38 | 6.29% | 60.00 |
| 2025-03-21 | 13.23 | 13.24 | 0.07 | 0.53% | 13.22 | 13.60 | 451105 | 60379.15 | 6.39% | 0.00 |
| 2025-03-20 | 13.06 | 13.17 | 0.02 | 0.15% | 12.97 | 13.31 | 292190 | 38532.01 | 4.14% | 0.00 |
| 2025-03-19 | 12.78 | 13.15 | 0.36 | 2.81% | 12.77 | 13.25 | 422260 | 55250.39 | 5.98% | 57.00 |
| 2025-03-18 | 12.92 | 12.79 | -0.11 | -0.85% | 12.77 | 13.03 | 187458 | 24126.50 | 2.65% | 19.00 |
| 2025-03-17 | 13.07 | 12.90 | -0.17 | -1.30% | 12.74 | 13.10 | 242293 | 31200.08 | 3.43% | 2.00 |
| 2025-03-14 | 12.64 | 13.07 | 0.42 | 3.32% | 12.55 | 13.08 | 318754 | 40945.04 | 4.51% | 11.00 |
| 2025-03-13 | 12.70 | 12.65 | -0.09 | -0.71% | 12.48 | 12.95 | 240470 | 30537.93 | 3.40% | 0.00 |
| 2025-03-12 | 13.00 | 12.74 | -0.21 | -1.62% | 12.69 | 13.34 | 435010 | 56586.55 | 6.16% | 0.00 |
| 2025-03-11 | 12.34 | 12.95 | 0.34 | 2.70% | 12.22 | 13.05 | 488569 | 62515.65 | 6.92% | 10.00 |
| 2025-03-10 | 12.49 | 12.61 | 0.53 | 4.39% | 12.47 | 12.90 | 520152 | 65739.91 | 7.36% | 52.00 |
| 2025-03-07 | 12.35 | 12.08 | -0.29 | -2.34% | 12.01 | 12.35 | 211785 | 25687.94 | 3.00% | 0.00 |
| 2025-03-06 | 12.23 | 12.37 | 0.24 | 1.98% | 12.13 | 12.39 | 207127 | 25488.82 | 2.93% | 0.00 |
| 2025-03-05 | 12.21 | 12.13 | -0.14 | -1.14% | 11.98 | 12.22 | 156708 | 18946.79 | 2.22% | 0.00 |
| 2025-03-04 | 12.03 | 12.27 | 0.13 | 1.07% | 11.96 | 12.30 | 153978 | 18694.46 | 2.18% | 7.00 |
| 2025-03-03 | 12.01 | 12.14 | 0.16 | 1.34% | 11.93 | 12.24 | 178267 | 21623.07 | 2.52% | 0.00 |
| 2025-02-28 | 12.47 | 11.98 | -0.53 | -4.24% | 11.95 | 12.49 | 253715 | 30952.30 | 3.59% | 0.00 |
| 2025-02-27 | 12.81 | 12.51 | -0.21 | -1.65% | 12.28 | 12.81 | 248624 | 31108.83 | 3.52% | 0.00 |
| 2025-02-26 | 12.44 | 12.72 | 0.26 | 2.09% | 12.44 | 12.75 | 271209 | 34179.41 | 3.84% | 0.00 |
| 2025-02-25 | 12.33 | 12.46 | -0.12 | -0.95% | 12.31 | 12.58 | 224888 | 27990.69 | 3.18% | 25.00 |
| 2025-02-24 | 12.85 | 12.58 | -0.28 | -2.18% | 12.46 | 12.92 | 348183 | 43990.39 | 4.93% | 0.00 |
| 2025-02-21 | 12.80 | 12.86 | 0.04 | 0.31% | 12.65 | 13.04 | 355099 | 45454.88 | 5.03% | 14.00 |
| 2025-02-20 | 12.92 | 12.82 | -0.17 | -1.31% | 12.80 | 13.49 | 437806 | 57338.94 | 6.20% | 0.00 |
| 2025-02-19 | 12.69 | 12.99 | 0.17 | 1.33% | 12.58 | 13.22 | 457650 | 59186.92 | 6.48% | 0.00 |
| 2025-02-18 | 13.54 | 12.82 | -0.85 | -6.22% | 12.77 | 13.66 | 587352 | 76944.59 | 8.32% | 12.00 |
| 2025-02-17 | 14.00 | 13.67 | 0.69 | 5.32% | 13.48 | 14.44 | 1055846 | 147185.38 | 14.95% | 14.00 |
| 2025-02-14 | 12.20 | 12.98 | 0.82 | 6.74% | 12.17 | 13.07 | 640881 | 81789.05 | 9.07% | 25.00 |
| 2025-02-13 | 12.27 | 12.16 | -0.05 | -0.41% | 12.12 | 12.35 | 194620 | 23809.87 | 2.76% | 19.00 |
| 2025-02-12 | 12.24 | 12.21 | -0.07 | -0.57% | 12.12 | 12.36 | 250667 | 30663.32 | 3.55% | 0.00 |
| 2025-02-11 | 12.51 | 12.28 | -0.39 | -3.08% | 12.22 | 12.66 | 252626 | 31138.00 | 3.58% | 0.00 |
| 2025-02-10 | 12.25 | 12.67 | 0.46 | 3.77% | 12.10 | 12.78 | 426560 | 53071.95 | 6.04% | 14.00 |
| 2025-02-07 | 11.53 | 12.21 | 0.65 | 5.62% | 11.50 | 12.54 | 424430 | 51130.07 | 6.01% | 13.00 |
| 2025-02-06 | 11.45 | 11.56 | 0.12 | 1.05% | 11.21 | 11.60 | 205956 | 23548.44 | 2.92% | 0.00 |
| 2025-02-05 | 11.33 | 11.44 | 0.16 | 1.42% | 11.29 | 11.50 | 120676 | 13768.78 | 1.71% | 40.00 |
| 2025-01-27 | 11.65 | 11.28 | -0.20 | -1.74% | 11.24 | 11.69 | 145555 | 16625.70 | 2.06% | 25.00 |
| 2025-01-24 | 11.51 | 11.48 | 0.03 | 0.26% | 11.32 | 11.54 | 133369 | 15293.56 | 1.89% | 0.00 |
| 2025-01-23 | 11.70 | 11.45 | -0.09 | -0.78% | 11.44 | 11.80 | 143578 | 16674.78 | 2.03% | 0.00 |
| 2025-01-22 | 11.68 | 11.54 | -0.24 | -2.04% | 11.45 | 11.83 | 139308 | 16198.26 | 1.97% | 10.00 |
| 2025-01-21 | 11.93 | 11.78 | -0.05 | -0.42% | 11.60 | 11.99 | 155785 | 18261.49 | 2.21% | 0.00 |
| 2025-01-20 | 11.50 | 11.83 | 0.42 | 3.68% | 11.46 | 12.10 | 305530 | 36287.97 | 4.33% | 0.00 |
| 2025-01-17 | 11.60 | 11.41 | -0.27 | -2.31% | 11.38 | 11.63 | 158295 | 18169.81 | 2.24% | 14.00 |
| 2025-01-16 | 11.55 | 11.68 | 0.15 | 1.30% | 11.42 | 11.82 | 180461 | 21028.98 | 2.56% | 25.00 |
| 2025-01-15 | 11.85 | 11.53 | -0.29 | -2.45% | 11.51 | 11.85 | 196819 | 22893.71 | 2.79% | 0.00 |
| 2025-01-14 | 11.31 | 11.82 | 0.52 | 4.60% | 11.31 | 11.90 | 246173 | 28739.64 | 3.49% | 28.00 |
| 2025-01-13 | 11.21 | 11.30 | -0.13 | -1.14% | 11.11 | 11.43 | 166469 | 18758.09 | 2.36% | 0.00 |
| 2025-01-10 | 12.31 | 11.43 | -0.88 | -7.15% | 11.36 | 12.38 | 366036 | 43000.23 | 5.18% | 41.00 |
| 2025-01-09 | 13.00 | 12.31 | -0.88 | -6.67% | 12.18 | 13.04 | 406187 | 51578.46 | 5.75% | 92.00 |
| 2025-01-08 | 13.13 | 13.19 | 0.09 | 0.69% | 13.00 | 13.52 | 305570 | 40395.09 | 4.33% | 35.00 |
| 2025-01-07 | 13.60 | 13.10 | -0.81 | -5.82% | 12.81 | 13.65 | 468895 | 61398.85 | 6.64% | 40.00 |
| 2025-01-06 | 13.37 | 13.91 | 0.72 | 5.46% | 13.07 | 14.07 | 600346 | 81854.70 | 8.50% | 142.00 |
| 2025-01-03 | 12.83 | 13.19 | 0.39 | 3.05% | 12.82 | 13.61 | 435931 | 57464.03 | 6.17% | 19.00 |
| 2025-01-02 | 13.12 | 12.80 | -0.09 | -0.70% | 12.70 | 13.48 | 363049 | 47794.93 | 5.14% | 11.00 |
| 2024-12-31 | 12.96 | 12.89 | -0.08 | -0.62% | 12.63 | 13.21 | 333721 | 43080.87 | 4.73% | 15.00 |
| 2024-12-30 | 13.50 | 12.97 | -0.33 | -2.48% | 12.89 | 13.55 | 367536 | 48235.55 | 5.20% | 1.00 |
深证大盘股票行情在线 K线走势图
