哈药股份(600664)股票行情
哈药股份(600664)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 |
|---|
| 2025-06-17 | 3.80 | 3.79 | -0.01 | -0.26% | 3.77 | 3.87 | 524220 | 19978.56 | 2.08% |
| 2025-06-16 | 3.82 | 3.80 | -0.02 | -0.52% | 3.77 | 3.84 | 406976 | 15478.82 | 1.62% |
| 2025-06-13 | 3.91 | 3.82 | -0.10 | -2.55% | 3.81 | 3.95 | 568885 | 21982.36 | 2.26% |
| 2025-06-12 | 3.90 | 3.92 | 0.01 | 0.26% | 3.87 | 3.92 | 462265 | 18032.04 | 1.84% |
| 2025-06-11 | 3.92 | 3.91 | 0.01 | 0.26% | 3.89 | 3.97 | 550580 | 21626.38 | 2.19% |
| 2025-06-10 | 3.90 | 3.90 | 0.01 | 0.26% | 3.87 | 4.02 | 867178 | 34125.01 | 3.44% |
| 2025-06-09 | 3.81 | 3.89 | 0.08 | 2.10% | 3.81 | 3.95 | 758976 | 29655.93 | 3.01% |
| 2025-06-06 | 3.80 | 3.81 | 0.02 | 0.53% | 3.79 | 3.85 | 439148 | 16767.87 | 1.74% |
| 2025-06-05 | 3.89 | 3.79 | -0.11 | -2.82% | 3.77 | 3.91 | 590719 | 22513.71 | 2.35% |
| 2025-06-04 | 3.92 | 3.90 | -0.01 | -0.26% | 3.87 | 3.95 | 570027 | 22212.46 | 2.26% |
| 2025-06-03 | 3.81 | 3.91 | 0.08 | 2.09% | 3.79 | 3.95 | 830836 | 32250.94 | 3.30% |
| 2025-05-30 | 3.78 | 3.83 | 0.04 | 1.06% | 3.78 | 3.86 | 675091 | 25832.42 | 2.68% |
| 2025-05-29 | 3.70 | 3.79 | 0.10 | 2.71% | 3.67 | 3.79 | 559698 | 21042.32 | 2.22% |
| 2025-05-28 | 3.70 | 3.69 | -0.04 | -1.07% | 3.67 | 3.72 | 317599 | 11724.03 | 1.26% |
| 2025-05-27 | 3.69 | 3.73 | 0.03 | 0.81% | 3.67 | 3.74 | 405708 | 15055.25 | 1.61% |
| 2025-05-26 | 3.75 | 3.70 | -0.08 | -2.12% | 3.66 | 3.78 | 579460 | 21494.54 | 2.30% |
| 2025-05-23 | 3.73 | 3.78 | 0.04 | 1.07% | 3.72 | 3.86 | 864260 | 32988.20 | 3.43% |
| 2025-05-22 | 3.82 | 3.74 | -0.07 | -1.84% | 3.72 | 3.82 | 591913 | 22234.02 | 2.35% |
| 2025-05-21 | 3.83 | 3.81 | -0.04 | -1.04% | 3.80 | 3.87 | 535036 | 20489.35 | 2.12% |
| 2025-05-20 | 3.80 | 3.85 | 0.06 | 1.58% | 3.80 | 3.90 | 899502 | 34520.93 | 3.57% |
| 2025-05-19 | 3.91 | 3.79 | -0.07 | -1.81% | 3.78 | 3.91 | 905175 | 34567.89 | 3.59% |
| 2025-05-16 | 3.76 | 3.86 | 0.15 | 4.04% | 3.71 | 3.89 | 1402736 | 53416.83 | 5.57% |
| 2025-05-15 | 3.74 | 3.71 | -0.03 | -0.80% | 3.70 | 3.77 | 543635 | 20268.39 | 2.16% |
| 2025-05-14 | 3.73 | 3.74 | 0.04 | 1.08% | 3.67 | 3.77 | 698789 | 26039.06 | 2.77% |
| 2025-05-13 | 3.64 | 3.70 | 0.07 | 1.93% | 3.60 | 3.78 | 948452 | 34994.71 | 3.77% |
| 2025-05-12 | 3.61 | 3.63 | 0.02 | 0.55% | 3.59 | 3.65 | 349822 | 12670.90 | 1.39% |
| 2025-05-09 | 3.64 | 3.61 | -0.03 | -0.82% | 3.60 | 3.65 | 270221 | 9778.76 | 1.07% |
| 2025-05-08 | 3.64 | 3.64 | -0.01 | -0.27% | 3.62 | 3.67 | 313038 | 11408.63 | 1.24% |
| 2025-05-07 | 3.72 | 3.65 | -0.03 | -0.82% | 3.61 | 3.72 | 407127 | 14899.12 | 1.62% |
| 2025-05-06 | 3.61 | 3.68 | 0.08 | 2.22% | 3.60 | 3.69 | 495653 | 18050.27 | 1.97% |
| 2025-04-30 | 3.66 | 3.60 | -0.05 | -1.37% | 3.59 | 3.67 | 438366 | 15905.49 | 1.74% |
| 2025-04-29 | 3.72 | 3.65 | -0.03 | -0.82% | 3.62 | 3.72 | 517555 | 18923.95 | 2.06% |
| 2025-04-28 | 3.75 | 3.68 | 0.00 | 0.00% | 3.67 | 3.86 | 821999 | 30829.60 | 3.26% |
| 2025-04-25 | 3.73 | 3.68 | -0.03 | -0.81% | 3.67 | 3.76 | 499718 | 18491.31 | 1.98% |
| 2025-04-24 | 3.67 | 3.71 | 0.02 | 0.54% | 3.67 | 3.75 | 600047 | 22267.74 | 2.38% |
| 2025-04-23 | 3.72 | 3.69 | -0.03 | -0.81% | 3.68 | 3.75 | 584427 | 21669.77 | 2.32% |
| 2025-04-22 | 3.74 | 3.72 | -0.02 | -0.53% | 3.64 | 3.74 | 1104942 | 40911.45 | 4.39% |
| 2025-04-21 | 3.40 | 3.74 | 0.34 | 10.00% | 3.39 | 3.74 | 1154766 | 42105.00 | 4.59% |
| 2025-04-18 | 3.38 | 3.40 | 0.02 | 0.59% | 3.38 | 3.43 | 284838 | 9688.79 | 1.13% |
| 2025-04-17 | 3.36 | 3.38 | 0.01 | 0.30% | 3.35 | 3.41 | 266604 | 9030.86 | 1.06% |
| 2025-04-16 | 3.41 | 3.37 | -0.04 | -1.17% | 3.32 | 3.41 | 291217 | 9789.08 | 1.16% |
| 2025-04-15 | 3.39 | 3.41 | 0.02 | 0.59% | 3.34 | 3.42 | 338184 | 11448.43 | 1.34% |
| 2025-04-14 | 3.37 | 3.39 | 0.04 | 1.19% | 3.37 | 3.44 | 419711 | 14284.18 | 1.67% |
| 2025-04-11 | 3.34 | 3.35 | 0.00 | 0.00% | 3.32 | 3.39 | 335838 | 11276.78 | 1.33% |
| 2025-04-10 | 3.39 | 3.35 | 0.02 | 0.60% | 3.35 | 3.42 | 555190 | 18778.77 | 2.20% |
| 2025-04-09 | 3.27 | 3.33 | 0.00 | 0.00% | 3.06 | 3.35 | 760876 | 24559.81 | 3.02% |
| 2025-04-08 | 3.31 | 3.33 | -0.02 | -0.60% | 3.26 | 3.39 | 746324 | 24741.25 | 2.96% |
| 2025-04-07 | 3.56 | 3.35 | -0.37 | -9.95% | 3.35 | 3.57 | 775497 | 26487.56 | 3.08% |
| 2025-04-03 | 3.69 | 3.72 | 0.00 | 0.00% | 3.68 | 3.78 | 541126 | 20189.85 | 2.15% |
| 2025-04-02 | 3.78 | 3.72 | -0.07 | -1.85% | 3.71 | 3.78 | 572703 | 21399.41 | 2.27% |
| 2025-04-01 | 3.66 | 3.79 | 0.13 | 3.55% | 3.65 | 3.83 | 1032289 | 39048.43 | 4.10% |
| 2025-03-31 | 3.71 | 3.66 | -0.08 | -2.14% | 3.62 | 3.72 | 528196 | 19400.88 | 2.10% |
| 2025-03-28 | 3.75 | 3.74 | -0.01 | -0.27% | 3.74 | 3.82 | 656591 | 24774.96 | 2.61% |
| 2025-03-27 | 3.71 | 3.75 | 0.01 | 0.27% | 3.67 | 3.77 | 568080 | 21177.00 | 2.26% |
| 2025-03-26 | 3.67 | 3.74 | 0.06 | 1.63% | 3.66 | 3.84 | 674675 | 25324.25 | 2.68% |
| 2025-03-25 | 3.62 | 3.68 | 0.05 | 1.38% | 3.59 | 3.68 | 341562 | 12462.30 | 1.36% |
| 2025-03-24 | 3.65 | 3.63 | -0.03 | -0.82% | 3.57 | 3.67 | 374047 | 13530.91 | 1.49% |
| 2025-03-21 | 3.71 | 3.66 | -0.03 | -0.81% | 3.64 | 3.74 | 398314 | 14702.72 | 1.58% |
| 2025-03-20 | 3.73 | 3.69 | -0.03 | -0.81% | 3.68 | 3.74 | 301012 | 11145.03 | 1.20% |
| 2025-03-19 | 3.72 | 3.72 | -0.02 | -0.53% | 3.70 | 3.75 | 327090 | 12171.95 | 1.30% |
| 2025-03-18 | 3.76 | 3.74 | -0.03 | -0.80% | 3.71 | 3.76 | 381878 | 14260.89 | 1.52% |
| 2025-03-17 | 3.69 | 3.77 | 0.11 | 3.01% | 3.68 | 3.80 | 1023495 | 38449.11 | 4.06% |
| 2025-03-14 | 3.57 | 3.66 | 0.09 | 2.52% | 3.57 | 3.67 | 677931 | 24591.69 | 2.69% |
| 2025-03-13 | 3.60 | 3.57 | -0.02 | -0.56% | 3.54 | 3.60 | 329268 | 11729.77 | 1.31% |
| 2025-03-12 | 3.59 | 3.59 | -0.01 | -0.28% | 3.58 | 3.63 | 287087 | 10337.55 | 1.14% |
| 2025-03-11 | 3.60 | 3.60 | -0.02 | -0.55% | 3.56 | 3.60 | 267030 | 9564.66 | 1.06% |
| 2025-03-10 | 3.56 | 3.62 | 0.07 | 1.97% | 3.56 | 3.63 | 443402 | 15989.14 | 1.76% |
| 2025-03-07 | 3.57 | 3.55 | -0.03 | -0.84% | 3.54 | 3.59 | 306624 | 10920.68 | 1.22% |
| 2025-03-06 | 3.55 | 3.58 | 0.03 | 0.85% | 3.53 | 3.59 | 384864 | 13739.78 | 1.53% |
| 2025-03-05 | 3.57 | 3.55 | -0.03 | -0.84% | 3.51 | 3.58 | 372162 | 13154.78 | 1.48% |
| 2025-03-04 | 3.58 | 3.58 | -0.01 | -0.28% | 3.55 | 3.59 | 346372 | 12351.37 | 1.38% |
| 2025-03-03 | 3.61 | 3.59 | -0.01 | -0.28% | 3.57 | 3.65 | 358396 | 12958.05 | 1.42% |
| 2025-02-28 | 3.66 | 3.60 | -0.07 | -1.91% | 3.59 | 3.68 | 471833 | 17125.80 | 1.87% |
| 2025-02-27 | 3.67 | 3.67 | -0.01 | -0.27% | 3.63 | 3.69 | 455285 | 16680.20 | 1.81% |
| 2025-02-26 | 3.65 | 3.68 | 0.05 | 1.38% | 3.63 | 3.68 | 454527 | 16632.00 | 1.80% |
| 2025-02-25 | 3.67 | 3.63 | -0.06 | -1.63% | 3.63 | 3.68 | 505878 | 18479.57 | 2.01% |
| 2025-02-24 | 3.70 | 3.69 | -0.01 | -0.27% | 3.68 | 3.73 | 494590 | 18291.49 | 1.96% |
| 2025-02-21 | 3.75 | 3.70 | -0.04 | -1.07% | 3.68 | 3.76 | 549146 | 20341.33 | 2.18% |
| 2025-02-20 | 3.73 | 3.74 | 0.01 | 0.27% | 3.71 | 3.78 | 490298 | 18344.13 | 1.95% |
| 2025-02-19 | 3.75 | 3.73 | -0.02 | -0.53% | 3.70 | 3.76 | 585763 | 21810.99 | 2.33% |
上证大盘股票行情在线 K线走势图
