恒瑞医药(600276)股票行情
恒瑞医药(600276)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 | 62.83 | 61.31 | -1.59 | -2.53% | 60.76 | 63.58 | 734655 | 454589.44 | 1.15% |
| 2025-07-31 | 63.40 | 62.90 | -0.69 | -1.09% | 62.50 | 64.25 | 742039 | 469020.81 | 1.16% |
| 2025-07-30 | 63.81 | 63.59 | -0.21 | -0.33% | 62.65 | 64.73 | 980849 | 624790.19 | 1.54% |
| 2025-07-29 | 63.00 | 63.80 | 1.76 | 2.84% | 62.13 | 65.43 | 1682769 | 1073132.75 | 2.64% |
| 2025-07-28 | 60.10 | 62.04 | 5.64 | 10.00% | 59.66 | 62.04 | 1630096 | 994354.88 | 2.56% |
| 2025-07-25 | 57.50 | 56.40 | -1.10 | -1.91% | 56.35 | 57.55 | 505394 | 287398.72 | 0.79% |
| 2025-07-24 | 57.44 | 57.50 | 0.37 | 0.65% | 56.95 | 57.98 | 465834 | 267084.69 | 0.73% |
| 2025-07-23 | 57.20 | 57.13 | -0.28 | -0.49% | 56.87 | 58.08 | 425295 | 244020.81 | 0.67% |
| 2025-07-22 | 58.00 | 57.41 | -0.59 | -1.02% | 57.20 | 58.85 | 475570 | 275325.38 | 0.75% |
| 2025-07-21 | 58.50 | 58.00 | -0.76 | -1.29% | 57.68 | 58.80 | 509442 | 296073.66 | 0.80% |
| 2025-07-18 | 58.21 | 58.76 | 1.03 | 1.78% | 57.90 | 59.86 | 660986 | 388147.41 | 1.04% |
| 2025-07-17 | 56.90 | 57.73 | 0.51 | 0.89% | 56.84 | 57.90 | 444146 | 255318.73 | 0.70% |
| 2025-07-16 | 57.65 | 57.22 | 0.00 | 0.00% | 57.04 | 58.90 | 398191 | 229353.06 | 0.62% |
| 2025-07-15 | 57.25 | 57.22 | 0.01 | 0.02% | 56.52 | 57.53 | 436928 | 249197.72 | 0.68% |
| 2025-07-14 | 56.75 | 57.21 | 0.31 | 0.54% | 56.56 | 58.05 | 473758 | 271446.84 | 0.74% |
| 2025-07-11 | 57.51 | 56.90 | -0.70 | -1.22% | 56.88 | 58.12 | 658632 | 377952.44 | 1.03% |
| 2025-07-10 | 57.13 | 57.60 | 0.41 | 0.72% | 56.61 | 58.28 | 903716 | 520434.59 | 1.42% |
| 2025-07-09 | 53.40 | 57.19 | 3.79 | 7.10% | 53.02 | 57.94 | 1158212 | 650778.81 | 1.82% |
| 2025-07-08 | 52.69 | 53.40 | 0.75 | 1.42% | 52.50 | 53.69 | 359263 | 191654.77 | 0.56% |
| 2025-07-07 | 53.38 | 52.65 | -0.61 | -1.15% | 52.56 | 53.59 | 286388 | 151613.28 | 0.45% |
| 2025-07-04 | 52.61 | 53.26 | 0.79 | 1.51% | 52.60 | 53.79 | 477923 | 254828.95 | 0.75% |
| 2025-07-03 | 52.26 | 52.47 | 0.22 | 0.42% | 51.81 | 52.58 | 293678 | 153682.88 | 0.46% |
| 2025-07-02 | 52.40 | 52.25 | -0.21 | -0.40% | 52.10 | 53.44 | 325712 | 171463.20 | 0.51% |
| 2025-07-01 | 51.89 | 52.46 | 0.56 | 1.08% | 51.80 | 52.74 | 397725 | 208447.83 | 0.62% |
| 2025-06-30 | 51.91 | 51.90 | -0.05 | -0.10% | 50.99 | 52.19 | 445355 | 229291.02 | 0.70% |
| 2025-06-27 | 51.91 | 51.95 | -0.13 | -0.25% | 51.67 | 52.07 | 287765 | 149271.19 | 0.45% |
| 2025-06-26 | 52.60 | 52.08 | -0.87 | -1.64% | 51.90 | 52.95 | 392269 | 205070.48 | 0.61% |
| 2025-06-25 | 52.15 | 52.95 | 0.80 | 1.53% | 51.31 | 53.03 | 536482 | 279931.66 | 0.84% |
| 2025-06-24 | 52.09 | 52.15 | 0.19 | 0.37% | 51.73 | 52.50 | 451035 | 234720.69 | 0.71% |
| 2025-06-23 | 51.68 | 51.96 | 0.20 | 0.39% | 51.20 | 52.18 | 313281 | 162028.11 | 0.49% |
| 2025-06-20 | 51.75 | 51.76 | 0.18 | 0.35% | 51.63 | 52.33 | 240608 | 124913.29 | 0.38% |
| 2025-06-19 | 51.84 | 51.58 | -0.23 | -0.44% | 51.31 | 52.39 | 373167 | 193053.69 | 0.58% |
| 2025-06-18 | 51.70 | 51.81 | -0.03 | -0.06% | 51.32 | 52.23 | 334095 | 172855.91 | 0.52% |
| 2025-06-17 | 54.00 | 51.84 | -1.92 | -3.57% | 51.60 | 54.21 | 695180 | 364825.84 | 1.09% |
| 2025-06-16 | 53.41 | 53.76 | -0.13 | -0.24% | 53.10 | 54.08 | 392241 | 210028.23 | 0.61% |
| 2025-06-13 | 55.69 | 53.89 | -1.93 | -3.46% | 53.56 | 56.06 | 660238 | 359370.44 | 1.04% |
| 2025-06-12 | 54.40 | 55.82 | 1.11 | 2.03% | 54.00 | 56.20 | 493188 | 273055.66 | 0.77% |
| 2025-06-11 | 55.00 | 54.71 | -0.42 | -0.76% | 54.55 | 55.81 | 377736 | 208060.89 | 0.59% |
| 2025-06-10 | 54.38 | 55.13 | 0.77 | 1.42% | 54.38 | 55.80 | 480735 | 265411.75 | 0.75% |
| 2025-06-09 | 54.00 | 54.36 | 0.56 | 1.04% | 53.78 | 55.79 | 656906 | 360752.56 | 1.03% |
| 2025-06-06 | 53.90 | 53.80 | -0.08 | -0.15% | 53.38 | 54.18 | 344534 | 184993.31 | 0.54% |
| 2025-06-05 | 55.10 | 53.88 | -1.41 | -2.55% | 53.55 | 55.10 | 495273 | 267535.97 | 0.78% |
| 2025-06-04 | 54.84 | 55.29 | 0.41 | 0.75% | 54.61 | 55.84 | 368593 | 203892.50 | 0.58% |
| 2025-06-03 | 54.74 | 54.88 | 0.14 | 0.26% | 54.25 | 55.78 | 434450 | 239734.58 | 0.68% |
| 2025-05-30 | 54.29 | 54.74 | 0.64 | 1.18% | 54.25 | 55.66 | 471422 | 259043.50 | 0.74% |
| 2025-05-29 | 54.15 | 54.10 | -0.15 | -0.28% | 53.86 | 54.59 | 354853 | 192454.88 | 0.56% |
| 2025-05-28 | 53.59 | 54.25 | 0.83 | 1.55% | 53.33 | 54.93 | 358050 | 194396.23 | 0.56% |
| 2025-05-27 | 53.22 | 53.42 | 0.07 | 0.13% | 53.13 | 54.09 | 360323 | 193005.12 | 0.56% |
| 2025-05-26 | 54.20 | 53.35 | -1.15 | -2.11% | 53.06 | 54.63 | 532284 | 285095.56 | 0.83% |
| 2025-05-23 | 55.90 | 54.50 | -0.90 | -1.62% | 54.30 | 56.00 | 541840 | 298119.28 | 0.85% |
| 2025-05-22 | 56.00 | 55.60 | -0.34 | -0.61% | 55.16 | 56.36 | 413146 | 229882.16 | 0.65% |
| 2025-05-21 | 54.28 | 55.94 | 1.49 | 2.74% | 54.03 | 56.50 | 612404 | 339815.69 | 0.96% |
| 2025-05-20 | 54.29 | 54.45 | 1.00 | 1.87% | 53.79 | 55.15 | 593357 | 323361.22 | 0.93% |
| 2025-05-19 | 53.80 | 53.45 | -0.40 | -0.74% | 53.05 | 54.33 | 350191 | 187520.89 | 0.55% |
| 2025-05-16 | 53.49 | 53.85 | 0.16 | 0.30% | 52.90 | 54.00 | 382177 | 204740.64 | 0.60% |
| 2025-05-15 | 52.90 | 53.69 | 0.79 | 1.49% | 52.70 | 53.95 | 533615 | 285310.31 | 0.84% |
| 2025-05-14 | 51.02 | 52.90 | 1.67 | 3.26% | 51.01 | 53.25 | 626347 | 328079.03 | 0.98% |
| 2025-05-13 | 51.19 | 51.23 | 0.54 | 1.07% | 50.88 | 52.23 | 519132 | 266797.94 | 0.81% |
| 2025-05-12 | 52.00 | 50.69 | -2.12 | -4.01% | 50.20 | 52.00 | 843912 | 427942.59 | 1.32% |
| 2025-05-09 | 51.56 | 52.81 | 1.25 | 2.42% | 51.45 | 52.99 | 586037 | 307853.78 | 0.92% |
| 2025-05-08 | 51.22 | 51.56 | 0.05 | 0.10% | 51.03 | 51.73 | 290148 | 149310.83 | 0.45% |
| 2025-05-07 | 52.10 | 51.51 | 0.51 | 1.00% | 51.01 | 52.25 | 397288 | 204449.86 | 0.62% |
| 2025-05-06 | 52.10 | 51.00 | -0.10 | -0.20% | 50.73 | 52.18 | 385439 | 197196.59 | 0.60% |
| 2025-04-30 | 49.45 | 51.10 | 1.50 | 3.02% | 49.30 | 51.36 | 429338 | 217361.84 | 0.67% |
| 2025-04-29 | 49.71 | 49.60 | -0.37 | -0.74% | 48.88 | 49.73 | 346670 | 170882.66 | 0.54% |
| 2025-04-28 | 49.68 | 49.97 | -0.30 | -0.60% | 49.00 | 50.15 | 396210 | 196993.36 | 0.62% |
| 2025-04-25 | 51.68 | 50.27 | -0.86 | -1.68% | 49.97 | 52.00 | 524329 | 266067.69 | 0.82% |
| 2025-04-24 | 50.97 | 51.13 | 0.04 | 0.08% | 50.42 | 51.72 | 336077 | 172147.70 | 0.53% |
| 2025-04-23 | 50.96 | 51.09 | 0.12 | 0.24% | 50.62 | 51.45 | 385430 | 196462.58 | 0.60% |
| 2025-04-22 | 49.04 | 50.97 | 1.80 | 3.66% | 49.04 | 51.30 | 617892 | 311679.09 | 0.97% |
| 2025-04-21 | 47.70 | 49.17 | 1.17 | 2.44% | 47.63 | 49.40 | 370680 | 181128.70 | 0.58% |
| 2025-04-18 | 48.58 | 48.00 | -0.78 | -1.60% | 47.86 | 48.92 | 253302 | 121778.51 | 0.40% |
| 2025-04-17 | 48.54 | 48.78 | -0.12 | -0.25% | 48.32 | 48.87 | 303900 | 147705.91 | 0.48% |
| 2025-04-16 | 48.40 | 48.90 | 0.63 | 1.31% | 47.36 | 48.90 | 455344 | 218441.11 | 0.71% |
| 2025-04-15 | 48.60 | 48.27 | -0.60 | -1.23% | 47.92 | 48.93 | 326289 | 157124.16 | 0.51% |
| 2025-04-14 | 48.38 | 48.87 | 0.49 | 1.01% | 48.10 | 50.00 | 571834 | 281132.62 | 0.90% |
| 2025-04-11 | 48.16 | 48.38 | -0.12 | -0.25% | 47.80 | 48.68 | 425798 | 205326.69 | 0.67% |
| 2025-04-10 | 48.97 | 48.50 | 0.28 | 0.58% | 47.86 | 49.09 | 731713 | 354170.22 | 1.15% |
| 2025-04-09 | 47.73 | 48.22 | -0.48 | -0.99% | 45.86 | 48.22 | 975200 | 457409.53 | 1.53% |
| 2025-04-08 | 48.80 | 48.70 | 0.00 | 0.00% | 47.26 | 49.29 | 987646 | 473909.50 | 1.55% |
上证大盘股票行情在线 K线走势图
