亚虹医药(688176)股票行情
亚虹医药(688176)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 |
|---|
| 2025-12-12 | 10.03 | 10.14 | 0.12 | 1.20% | 9.96 | 10.15 | 49356 | 4968.22 | 1.13% | 0.00 |
| 2025-12-11 | 10.18 | 10.02 | -0.11 | -1.09% | 10.01 | 10.22 | 38374 | 3858.62 | 0.88% | 0.00 |
| 2025-12-10 | 10.05 | 10.13 | 0.11 | 1.10% | 9.88 | 10.30 | 72096 | 7296.12 | 1.65% | 0.00 |
| 2025-12-09 | 10.20 | 10.02 | -0.18 | -1.76% | 10.01 | 10.26 | 49728 | 5032.76 | 1.14% | 0.00 |
| 2025-12-08 | 10.25 | 10.20 | 0.04 | 0.39% | 10.10 | 10.30 | 46034 | 4687.36 | 1.06% | 0.00 |
| 2025-12-05 | 10.15 | 10.16 | -0.07 | -0.68% | 10.04 | 10.34 | 75312 | 7652.36 | 1.73% | 0.00 |
| 2025-12-04 | 9.91 | 10.23 | 0.45 | 4.60% | 9.91 | 10.73 | 182738 | 18985.59 | 4.19% | 0.00 |
| 2025-12-03 | 10.03 | 9.78 | -0.24 | -2.40% | 9.78 | 10.07 | 48321 | 4776.21 | 1.11% | 0.00 |
| 2025-12-02 | 9.97 | 10.02 | 0.07 | 0.70% | 9.90 | 10.24 | 68030 | 6818.58 | 1.56% | 0.00 |
| 2025-12-01 | 10.17 | 9.95 | -0.23 | -2.26% | 9.94 | 10.17 | 63966 | 6408.00 | 1.47% | 0.00 |
| 2025-11-28 | 10.17 | 10.18 | 0.01 | 0.10% | 10.07 | 10.21 | 30488 | 3091.63 | 0.70% | 0.00 |
| 2025-11-27 | 10.27 | 10.17 | -0.08 | -0.78% | 10.15 | 10.30 | 37654 | 3845.40 | 0.86% | 0.00 |
| 2025-11-26 | 10.27 | 10.25 | -0.05 | -0.49% | 10.22 | 10.45 | 56752 | 5866.48 | 1.30% | 0.00 |
| 2025-11-25 | 9.82 | 10.30 | 0.50 | 5.10% | 9.82 | 10.42 | 103988 | 10647.98 | 2.39% | 0.00 |
| 2025-11-24 | 9.50 | 9.80 | 0.30 | 3.16% | 9.50 | 9.85 | 53605 | 5187.23 | 1.23% | 0.00 |
| 2025-11-21 | 9.93 | 9.50 | -0.50 | -5.00% | 9.50 | 10.01 | 75317 | 7307.34 | 1.73% | 0.00 |
| 2025-11-20 | 10.02 | 10.00 | 0.06 | 0.60% | 9.90 | 10.06 | 48081 | 4796.63 | 1.10% | 0.00 |
| 2025-11-19 | 10.25 | 9.94 | -0.34 | -3.31% | 9.85 | 10.33 | 78145 | 7822.57 | 1.79% | 0.00 |
| 2025-11-18 | 10.17 | 10.28 | 0.11 | 1.08% | 10.17 | 10.43 | 78202 | 8045.71 | 1.79% | 0.00 |
| 2025-11-17 | 10.20 | 10.17 | 0.01 | 0.10% | 10.08 | 10.26 | 51989 | 5290.60 | 1.19% | 0.00 |
| 2025-11-14 | 10.05 | 10.16 | 0.07 | 0.69% | 10.02 | 10.33 | 69017 | 7041.91 | 1.58% | 0.00 |
| 2025-11-13 | 9.85 | 10.09 | 0.27 | 2.75% | 9.79 | 10.13 | 80157 | 7992.26 | 1.84% | 0.00 |
| 2025-11-12 | 9.90 | 9.82 | -0.03 | -0.30% | 9.82 | 9.95 | 39982 | 3951.18 | 0.92% | 0.00 |
| 2025-11-11 | 9.88 | 9.85 | 0.00 | 0.00% | 9.81 | 9.90 | 27760 | 2733.44 | 0.64% | 0.00 |
| 2025-11-10 | 9.74 | 9.85 | 0.11 | 1.13% | 9.73 | 9.91 | 51367 | 5049.32 | 1.18% | 0.00 |
| 2025-11-07 | 9.81 | 9.74 | -0.07 | -0.71% | 9.72 | 9.89 | 44223 | 4328.70 | 1.02% | 0.00 |
| 2025-11-06 | 9.97 | 9.81 | -0.16 | -1.60% | 9.78 | 9.97 | 52539 | 5165.67 | 1.21% | 0.00 |
| 2025-11-05 | 9.96 | 9.97 | -0.02 | -0.20% | 9.87 | 10.03 | 43609 | 4339.91 | 1.00% | 0.00 |
| 2025-11-04 | 10.29 | 9.99 | -0.26 | -2.54% | 9.97 | 10.29 | 53073 | 5337.27 | 1.22% | 0.00 |
| 2025-11-03 | 10.31 | 10.25 | -0.04 | -0.39% | 10.06 | 10.36 | 66893 | 6827.43 | 1.54% | 0.00 |
| 2025-10-31 | 9.96 | 10.29 | 0.37 | 3.73% | 9.94 | 10.38 | 99343 | 10139.47 | 2.28% | 0.00 |
| 2025-10-30 | 9.88 | 9.92 | 0.04 | 0.40% | 9.71 | 10.09 | 71277 | 7063.10 | 1.64% | 0.00 |
| 2025-10-29 | 9.88 | 9.88 | 0.04 | 0.41% | 9.76 | 9.93 | 44857 | 4413.36 | 1.03% | 0.00 |
| 2025-10-28 | 9.92 | 9.84 | -0.10 | -1.01% | 9.84 | 9.97 | 38021 | 3764.01 | 0.87% | 0.00 |
| 2025-10-27 | 9.85 | 9.94 | 0.14 | 1.43% | 9.82 | 9.97 | 46555 | 4611.83 | 1.07% | 0.00 |
| 2025-10-24 | 9.89 | 9.80 | -0.06 | -0.61% | 9.79 | 9.94 | 39829 | 3923.50 | 0.91% | 0.00 |
| 2025-10-23 | 9.91 | 9.86 | -0.07 | -0.70% | 9.68 | 9.98 | 62563 | 6123.67 | 1.44% | 0.00 |
| 2025-10-22 | 9.99 | 9.93 | -0.08 | -0.80% | 9.92 | 10.12 | 39561 | 3948.38 | 0.91% | 0.00 |
| 2025-10-21 | 10.00 | 10.01 | 0.01 | 0.10% | 9.90 | 10.04 | 42943 | 4285.16 | 0.99% | 0.00 |
| 2025-10-20 | 9.94 | 10.00 | 0.06 | 0.60% | 9.91 | 10.10 | 35591 | 3554.09 | 0.82% | 0.00 |
| 2025-10-17 | 10.22 | 9.94 | -0.12 | -1.19% | 9.92 | 10.38 | 62480 | 6326.28 | 1.43% | 0.00 |
| 2025-10-16 | 10.06 | 10.06 | -0.06 | -0.59% | 10.04 | 10.27 | 50487 | 5119.18 | 1.16% | 0.00 |
| 2025-10-15 | 9.90 | 10.12 | 0.21 | 2.12% | 9.85 | 10.16 | 53944 | 5423.54 | 1.24% | 0.00 |
| 2025-10-14 | 10.11 | 9.91 | -0.16 | -1.59% | 9.88 | 10.21 | 66224 | 6642.96 | 1.52% | 0.00 |
| 2025-10-13 | 9.84 | 10.07 | -0.10 | -0.98% | 9.82 | 10.17 | 81020 | 8118.19 | 1.86% | 0.00 |
| 2025-10-10 | 10.41 | 10.17 | -0.41 | -3.88% | 10.17 | 10.49 | 121507 | 12523.40 | 2.79% | 0.00 |
| 2025-10-09 | 10.69 | 10.58 | -0.10 | -0.94% | 10.55 | 10.79 | 78438 | 8329.90 | 1.80% | 0.00 |
| 2025-09-30 | 10.59 | 10.68 | 0.10 | 0.95% | 10.58 | 10.76 | 49113 | 5242.41 | 1.13% | 0.00 |
| 2025-09-29 | 10.50 | 10.58 | 0.06 | 0.57% | 10.36 | 10.63 | 51443 | 5415.60 | 1.18% | 0.00 |
| 2025-09-26 | 10.73 | 10.52 | -0.28 | -2.59% | 10.51 | 10.89 | 63833 | 6773.68 | 1.47% | 0.00 |
| 2025-09-25 | 10.88 | 10.80 | -0.14 | -1.28% | 10.77 | 11.05 | 60595 | 6605.48 | 1.39% | 0.00 |
| 2025-09-24 | 10.60 | 10.94 | 0.32 | 3.01% | 10.46 | 10.98 | 78380 | 8486.71 | 1.80% | 0.00 |
| 2025-09-23 | 10.88 | 10.62 | -0.25 | -2.30% | 10.43 | 10.92 | 104531 | 11052.25 | 2.40% | 0.00 |
| 2025-09-22 | 10.98 | 10.87 | -0.08 | -0.73% | 10.78 | 11.12 | 76093 | 8285.01 | 1.75% | 0.00 |
| 2025-09-19 | 11.20 | 10.95 | -0.18 | -1.62% | 10.93 | 11.33 | 99853 | 11044.56 | 2.29% | 0.00 |
| 2025-09-18 | 11.42 | 11.13 | -0.23 | -2.02% | 11.06 | 11.60 | 152867 | 17372.50 | 3.51% | 0.00 |
| 2025-09-17 | 11.40 | 11.36 | -0.07 | -0.61% | 11.25 | 11.46 | 75030 | 8510.47 | 1.72% | 0.00 |
| 2025-09-16 | 11.58 | 11.43 | -0.05 | -0.44% | 11.32 | 11.58 | 63830 | 7286.07 | 1.47% | 0.00 |
| 2025-09-15 | 11.58 | 11.48 | -0.10 | -0.86% | 11.40 | 11.73 | 90649 | 10461.85 | 2.08% | 0.00 |
| 2025-09-12 | 11.62 | 11.58 | 0.00 | 0.00% | 11.29 | 11.75 | 121890 | 14057.38 | 2.80% | 0.00 |
| 2025-09-11 | 11.44 | 11.58 | 0.03 | 0.26% | 10.89 | 11.62 | 147753 | 16645.36 | 3.39% | 0.00 |
| 2025-09-10 | 11.51 | 11.55 | 0.04 | 0.35% | 11.48 | 11.90 | 114431 | 13335.61 | 2.63% | 0.00 |
| 2025-09-09 | 12.13 | 11.51 | -0.59 | -4.88% | 11.47 | 12.27 | 188691 | 22274.12 | 4.33% | 0.00 |
| 2025-09-08 | 12.23 | 12.10 | -0.13 | -1.06% | 11.91 | 12.33 | 118212 | 14334.07 | 2.71% | 0.00 |
| 2025-09-05 | 11.95 | 12.23 | 0.31 | 2.60% | 11.71 | 12.40 | 184609 | 22335.93 | 4.24% | 0.00 |
| 2025-09-04 | 12.38 | 11.92 | -0.34 | -2.77% | 11.72 | 12.68 | 197530 | 24062.59 | 4.53% | 0.00 |
| 2025-09-03 | 12.25 | 12.26 | -0.09 | -0.73% | 12.09 | 12.47 | 141886 | 17415.90 | 3.26% | 0.00 |
| 2025-09-02 | 12.50 | 12.35 | -0.15 | -1.20% | 12.03 | 12.59 | 213186 | 26295.43 | 4.89% | 0.00 |
| 2025-09-01 | 11.59 | 12.50 | 0.92 | 7.94% | 11.55 | 12.60 | 329240 | 40376.96 | 7.56% | 0.00 |
| 2025-08-29 | 11.52 | 11.58 | 0.10 | 0.87% | 11.41 | 11.88 | 126638 | 14689.37 | 2.91% | 0.00 |
| 2025-08-28 | 11.55 | 11.48 | -0.08 | -0.69% | 11.02 | 11.68 | 154635 | 17569.85 | 3.55% | 0.00 |
| 2025-08-27 | 12.13 | 11.56 | -0.58 | -4.78% | 11.56 | 12.28 | 233066 | 27593.25 | 5.35% | 0.00 |
| 2025-08-26 | 12.58 | 12.14 | -0.50 | -3.96% | 12.09 | 12.83 | 201418 | 24972.15 | 4.62% | 0.00 |
| 2025-08-25 | 12.20 | 12.64 | 0.40 | 3.27% | 12.19 | 12.67 | 211585 | 26433.33 | 4.86% | 0.00 |
| 2025-08-22 | 12.14 | 12.24 | 0.15 | 1.24% | 12.11 | 12.44 | 136268 | 16680.77 | 3.13% | 0.00 |
| 2025-08-21 | 12.10 | 12.09 | 0.02 | 0.17% | 12.01 | 12.38 | 100078 | 12146.52 | 2.30% | 0.00 |
| 2025-08-20 | 12.20 | 12.07 | -0.19 | -1.55% | 11.82 | 12.35 | 162017 | 19525.29 | 3.72% | 0.00 |
| 2025-08-19 | 12.45 | 12.26 | -0.19 | -1.53% | 12.24 | 12.74 | 201819 | 25101.21 | 4.63% | 0.00 |
| 2025-08-18 | 12.40 | 12.45 | 0.11 | 0.89% | 12.24 | 12.45 | 155453 | 19197.44 | 3.57% | 0.00 |
| 2025-08-15 | 11.92 | 12.34 | 0.48 | 4.05% | 11.77 | 12.49 | 215730 | 26137.15 | 4.95% | 0.00 |
上证大盘股票行情在线 K线走势图
亚虹医药(688176)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
