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 |
|---|
| 2025-06-13 | 16.89 | 16.60 | -0.52 | -3.04% | 16.55 | 17.95 | 1186815 | 203442.44 | 16.80% | 35.00 |
| 2025-06-12 | 16.83 | 17.12 | 0.12 | 0.71% | 16.66 | 17.40 | 1281983 | 218507.16 | 18.15% | 65.00 |
| 2025-06-11 | 17.52 | 17.00 | -0.81 | -4.55% | 16.85 | 17.82 | 1310238 | 224306.92 | 18.55% | 31.00 |
| 2025-06-10 | 16.20 | 17.81 | 2.13 | 13.58% | 16.00 | 18.45 | 2053294 | 350826.12 | 29.07% | 91.00 |
| 2025-06-09 | 14.75 | 15.68 | 0.89 | 6.02% | 14.75 | 16.27 | 1153575 | 179996.06 | 16.33% | 7.00 |
| 2025-06-06 | 14.58 | 14.79 | 0.25 | 1.72% | 14.38 | 15.44 | 808007 | 120735.80 | 11.44% | 28.00 |
| 2025-06-05 | 14.86 | 14.54 | -0.26 | -1.76% | 14.40 | 14.94 | 444339 | 64872.83 | 6.29% | 16.00 |
| 2025-06-04 | 14.87 | 14.80 | -0.19 | -1.27% | 14.65 | 14.98 | 482216 | 71274.37 | 6.83% | 87.00 |
| 2025-06-03 | 14.06 | 14.99 | 0.70 | 4.90% | 14.06 | 15.09 | 844048 | 125738.70 | 11.95% | 36.00 |
| 2025-05-30 | 14.20 | 14.29 | -0.02 | -0.14% | 14.16 | 14.79 | 536476 | 77445.02 | 7.60% | 13.00 |
| 2025-05-29 | 13.72 | 14.31 | 0.58 | 4.22% | 13.58 | 14.50 | 551874 | 78298.41 | 7.81% | 7.00 |
| 2025-05-28 | 14.00 | 13.73 | -0.41 | -2.90% | 13.66 | 14.05 | 291672 | 40243.68 | 4.13% | 13.00 |
| 2025-05-27 | 13.61 | 14.14 | 0.52 | 3.82% | 13.47 | 14.27 | 430098 | 59958.05 | 6.09% | 2.00 |
| 2025-05-26 | 13.90 | 13.62 | -0.33 | -2.37% | 13.46 | 14.00 | 305596 | 41661.76 | 4.33% | 20.00 |
| 2025-05-23 | 13.69 | 13.95 | 0.26 | 1.90% | 13.69 | 14.28 | 422022 | 59238.79 | 5.98% | 67.00 |
| 2025-05-22 | 14.03 | 13.69 | -0.52 | -3.66% | 13.65 | 14.07 | 383180 | 52987.99 | 5.43% | 35.00 |
| 2025-05-21 | 14.30 | 14.21 | -0.16 | -1.11% | 14.16 | 14.59 | 386835 | 55465.50 | 5.48% | 32.00 |
| 2025-05-20 | 14.16 | 14.37 | 0.22 | 1.55% | 14.15 | 14.66 | 385168 | 55701.98 | 5.45% | 21.00 |
| 2025-05-19 | 14.39 | 14.15 | -0.24 | -1.67% | 14.03 | 14.43 | 229947 | 32525.54 | 3.26% | 17.00 |
| 2025-05-16 | 14.19 | 14.39 | 0.30 | 2.13% | 13.95 | 14.44 | 293294 | 41762.31 | 4.15% | 0.00 |
| 2025-05-15 | 14.28 | 14.09 | -0.29 | -2.02% | 13.99 | 14.36 | 261341 | 37050.56 | 3.70% | 20.00 |
| 2025-05-14 | 14.26 | 14.38 | 0.10 | 0.70% | 14.14 | 14.50 | 264809 | 37884.67 | 3.75% | 0.00 |
| 2025-05-13 | 14.66 | 14.28 | -0.41 | -2.79% | 14.24 | 14.69 | 397039 | 57234.14 | 5.62% | 0.00 |
| 2025-05-12 | 14.47 | 14.69 | 0.10 | 0.69% | 14.28 | 15.09 | 517889 | 75665.97 | 7.33% | 14.00 |
| 2025-05-09 | 15.20 | 14.59 | -0.61 | -4.01% | 14.58 | 15.20 | 536583 | 79710.45 | 7.60% | 52.00 |
| 2025-05-08 | 14.78 | 15.20 | 0.40 | 2.70% | 14.60 | 15.33 | 946988 | 141961.30 | 13.41% | 54.00 |
| 2025-05-07 | 14.35 | 14.80 | 0.40 | 2.78% | 14.15 | 15.19 | 908487 | 132240.75 | 12.86% | 11.00 |
| 2025-05-06 | 13.98 | 14.40 | 0.61 | 4.42% | 13.84 | 14.63 | 480141 | 68570.62 | 6.80% | 1.00 |
| 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 |
深证大盘股票行情在线 K线走势图
