汇宇制药(688553)股票行情 汇宇制药股票行情 688553股票行情_爱股网
汇宇制药(688553)股票行情
汇宇制药(688553)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 |
|---|
| 2025-11-06 | 21.18 | 21.07 | -0.11 | -0.52% | 20.76 | 21.24 | 24576 | 5159.70 | 0.72% | 0.00 |
| 2025-11-05 | 21.20 | 21.18 | -0.20 | -0.94% | 20.75 | 21.34 | 27557 | 5794.29 | 0.80% | 0.00 |
| 2025-11-04 | 22.18 | 21.38 | -0.90 | -4.04% | 21.15 | 22.35 | 45640 | 9819.11 | 1.33% | 0.00 |
| 2025-11-03 | 22.08 | 22.28 | 0.43 | 1.97% | 21.61 | 22.55 | 74012 | 16406.39 | 2.15% | 0.00 |
| 2025-10-31 | 20.02 | 21.85 | 1.57 | 7.74% | 20.02 | 22.05 | 110792 | 23622.09 | 3.23% | 0.00 |
| 2025-10-30 | 20.54 | 20.28 | -0.22 | -1.07% | 20.21 | 20.74 | 22665 | 4617.87 | 0.66% | 0.00 |
| 2025-10-29 | 20.60 | 20.50 | -0.07 | -0.34% | 20.18 | 20.68 | 26813 | 5467.52 | 0.78% | 0.00 |
| 2025-10-28 | 20.69 | 20.57 | -0.06 | -0.29% | 20.49 | 20.76 | 23684 | 4883.96 | 0.69% | 0.00 |
| 2025-10-27 | 21.00 | 20.63 | -0.32 | -1.53% | 20.40 | 21.22 | 64883 | 13406.40 | 1.89% | 0.00 |
| 2025-10-24 | 21.35 | 20.95 | -0.33 | -1.55% | 20.85 | 21.35 | 32376 | 6802.35 | 0.94% | 0.00 |
| 2025-10-23 | 21.79 | 21.28 | -0.65 | -2.96% | 20.71 | 21.92 | 56759 | 11963.40 | 1.65% | 0.00 |
| 2025-10-22 | 21.61 | 21.93 | 0.28 | 1.29% | 21.61 | 22.55 | 54813 | 12156.56 | 1.60% | 0.00 |
| 2025-10-21 | 21.20 | 21.65 | 0.45 | 2.12% | 21.01 | 21.94 | 35198 | 7582.29 | 1.02% | 0.00 |
| 2025-10-20 | 21.40 | 21.20 | 0.27 | 1.29% | 20.62 | 21.50 | 31206 | 6587.63 | 0.91% | 0.00 |
| 2025-10-17 | 21.58 | 20.93 | 0.02 | 0.10% | 20.80 | 22.23 | 50941 | 10925.60 | 1.48% | 0.00 |
| 2025-10-16 | 21.00 | 20.91 | -0.18 | -0.85% | 20.74 | 21.59 | 41804 | 8839.25 | 1.22% | 0.00 |
| 2025-10-15 | 20.08 | 21.09 | 1.08 | 5.40% | 19.92 | 21.20 | 61334 | 12765.42 | 1.79% | 0.00 |
| 2025-10-14 | 21.01 | 20.01 | -0.99 | -4.71% | 19.90 | 21.50 | 54037 | 11159.78 | 1.57% | 0.00 |
| 2025-10-13 | 20.00 | 21.00 | -0.33 | -1.55% | 19.90 | 21.59 | 59264 | 12405.67 | 1.73% | 0.00 |
| 2025-10-10 | 21.68 | 21.33 | 0.00 | 0.00% | 21.17 | 22.14 | 55071 | 11904.59 | 1.60% | 0.00 |
| 2025-10-09 | 21.83 | 21.33 | -0.13 | -0.61% | 21.12 | 21.83 | 34936 | 7455.44 | 1.02% | 0.00 |
| 2025-09-30 | 21.46 | 21.46 | 0.01 | 0.05% | 21.21 | 21.87 | 51219 | 11017.44 | 1.49% | 0.00 |
| 2025-09-29 | 22.48 | 21.45 | -0.85 | -3.81% | 21.13 | 22.48 | 83246 | 17883.06 | 2.42% | 0.00 |
| 2025-09-26 | 23.60 | 22.30 | -1.46 | -6.14% | 22.22 | 23.60 | 95159 | 21464.34 | 2.77% | 0.00 |
| 2025-09-25 | 24.00 | 23.76 | -1.25 | -5.00% | 23.50 | 24.68 | 102692 | 24663.96 | 2.99% | 0.00 |
| 2025-09-24 | 25.00 | 25.01 | -0.09 | -0.36% | 24.68 | 25.96 | 59287 | 14921.46 | 1.73% | 0.00 |
| 2025-09-23 | 24.82 | 25.10 | 0.28 | 1.13% | 23.81 | 25.28 | 73314 | 18007.49 | 2.13% | 0.00 |
| 2025-09-22 | 24.80 | 24.82 | 0.26 | 1.06% | 24.30 | 25.77 | 70543 | 17595.29 | 2.05% | 0.00 |
| 2025-09-19 | 25.80 | 24.56 | -1.15 | -4.47% | 24.39 | 26.10 | 73745 | 18482.92 | 2.15% | 0.00 |
| 2025-09-18 | 24.78 | 25.71 | 1.19 | 4.85% | 24.78 | 26.68 | 183327 | 47642.70 | 5.34% | 0.00 |
| 2025-09-17 | 23.65 | 24.52 | 0.84 | 3.55% | 23.45 | 25.72 | 161633 | 39912.15 | 4.70% | 0.00 |
| 2025-09-16 | 23.00 | 23.68 | 0.75 | 3.27% | 22.87 | 23.95 | 77297 | 18134.46 | 2.25% | 0.00 |
| 2025-09-15 | 22.85 | 22.93 | 0.19 | 0.84% | 22.78 | 23.91 | 80308 | 18712.04 | 2.34% | 30.00 |
| 2025-09-12 | 22.91 | 22.74 | -0.17 | -0.74% | 22.14 | 23.66 | 99969 | 22765.50 | 2.91% | 0.00 |
| 2025-09-11 | 23.20 | 22.91 | -1.02 | -4.26% | 21.77 | 23.20 | 144840 | 32691.95 | 4.22% | 0.00 |
| 2025-09-10 | 23.28 | 23.93 | 0.56 | 2.40% | 23.26 | 24.39 | 87353 | 20948.97 | 2.54% | 0.00 |
| 2025-09-09 | 23.73 | 23.37 | -0.36 | -1.52% | 23.30 | 24.02 | 66610 | 15757.26 | 1.94% | 0.00 |
| 2025-09-08 | 24.52 | 23.73 | -0.70 | -2.87% | 23.33 | 24.58 | 99559 | 23624.34 | 2.90% | 0.00 |
| 2025-09-05 | 23.28 | 24.43 | 1.38 | 5.99% | 22.35 | 24.45 | 102801 | 24419.39 | 2.99% | 5.00 |
| 2025-09-04 | 23.93 | 23.05 | -0.62 | -2.62% | 22.84 | 24.50 | 92476 | 22030.79 | 2.69% | 0.00 |
| 2025-09-03 | 24.48 | 23.67 | -0.81 | -3.31% | 23.08 | 25.24 | 115590 | 27703.42 | 3.36% | 0.00 |
| 2025-09-02 | 24.30 | 24.48 | 0.06 | 0.25% | 24.18 | 25.75 | 130252 | 32522.00 | 3.79% | 0.00 |
| 2025-09-01 | 24.10 | 24.42 | -0.34 | -1.37% | 22.81 | 24.98 | 138983 | 33446.63 | 4.05% | 0.00 |
| 2025-08-29 | 24.07 | 24.76 | 0.67 | 2.78% | 23.76 | 25.29 | 117885 | 28983.14 | 3.43% | 0.00 |
| 2025-08-28 | 24.35 | 24.09 | -0.80 | -3.21% | 23.35 | 24.84 | 150174 | 36062.19 | 4.37% | 0.00 |
| 2025-08-27 | 26.60 | 24.89 | -2.16 | -7.99% | 24.03 | 26.65 | 232568 | 58034.18 | 6.77% | 0.00 |
| 2025-08-26 | 27.65 | 27.05 | -0.56 | -2.03% | 26.50 | 28.28 | 130820 | 35595.88 | 3.81% | 0.00 |
| 2025-08-25 | 25.70 | 27.61 | 2.26 | 8.92% | 25.58 | 28.13 | 190982 | 51485.95 | 5.56% | 0.00 |
| 2025-08-22 | 24.39 | 25.35 | 1.10 | 4.54% | 24.15 | 26.19 | 142021 | 35625.17 | 4.13% | 0.00 |
| 2025-08-21 | 24.80 | 24.25 | -0.39 | -1.58% | 24.07 | 25.15 | 80986 | 19836.38 | 2.36% | 0.00 |
| 2025-08-20 | 25.40 | 24.64 | -0.88 | -3.45% | 24.10 | 26.18 | 136316 | 33984.70 | 3.97% | 0.00 |
| 2025-08-19 | 25.50 | 25.52 | -0.20 | -0.78% | 25.41 | 26.59 | 130605 | 33698.59 | 3.80% | 0.00 |
| 2025-08-18 | 24.89 | 25.72 | 0.98 | 3.96% | 24.72 | 25.98 | 185356 | 46961.15 | 5.40% | 4.00 |
| 2025-08-15 | 23.00 | 24.74 | 2.20 | 9.76% | 23.00 | 24.98 | 265134 | 63687.48 | 7.72% | 0.00 |
| 2025-08-14 | 22.50 | 22.54 | 0.24 | 1.08% | 22.24 | 23.75 | 129346 | 29532.04 | 3.77% | 0.00 |
| 2025-08-13 | 21.40 | 22.30 | 0.99 | 4.65% | 21.21 | 22.39 | 100885 | 22148.01 | 2.94% | 0.00 |
| 2025-08-12 | 22.44 | 21.31 | -1.18 | -5.25% | 20.98 | 22.67 | 129897 | 28048.73 | 3.78% | 0.00 |
| 2025-08-11 | 22.30 | 22.49 | 0.21 | 0.94% | 21.99 | 22.73 | 68669 | 15330.08 | 2.00% | 1.00 |
| 2025-08-08 | 22.71 | 22.28 | -0.32 | -1.42% | 21.96 | 22.71 | 67055 | 14929.91 | 1.95% | 0.00 |
| 2025-08-07 | 23.30 | 22.60 | -0.43 | -1.87% | 22.20 | 23.30 | 97065 | 22051.77 | 2.83% | 0.00 |
| 2025-08-06 | 23.88 | 23.03 | -1.00 | -4.16% | 23.00 | 24.28 | 123491 | 28859.48 | 3.59% | 0.00 |
| 2025-08-05 | 23.50 | 24.03 | 0.94 | 4.07% | 22.76 | 24.36 | 206133 | 48980.77 | 6.00% | 0.00 |
| 2025-08-04 | 22.01 | 23.09 | 0.70 | 3.13% | 21.21 | 23.18 | 143061 | 32009.45 | 4.16% | 0.00 |
| 2025-08-01 | 22.24 | 22.39 | -0.08 | -0.36% | 21.95 | 23.31 | 133452 | 30368.18 | 3.88% | 0.00 |
| 2025-07-31 | 22.71 | 22.47 | -0.21 | -0.93% | 22.22 | 23.99 | 198843 | 45864.73 | 5.79% | 0.00 |
| 2025-07-30 | 22.26 | 22.68 | 0.09 | 0.40% | 22.05 | 24.15 | 239529 | 55254.02 | 6.97% | 0.00 |
| 2025-07-29 | 21.26 | 22.59 | 1.58 | 7.52% | 20.55 | 22.70 | 182769 | 39874.04 | 5.32% | 8.96 |
| 2025-07-28 | 20.84 | 21.01 | 0.28 | 1.35% | 20.80 | 21.60 | 102615 | 21655.62 | 2.99% | 0.00 |
| 2025-07-25 | 21.67 | 20.73 | -0.97 | -4.47% | 20.63 | 21.76 | 130802 | 27533.77 | 3.81% | 0.00 |
| 2025-07-24 | 21.46 | 21.70 | 0.19 | 0.88% | 20.88 | 23.09 | 181329 | 39609.55 | 5.28% | 0.00 |
| 2025-07-23 | 21.42 | 21.51 | -0.27 | -1.24% | 21.03 | 22.15 | 111489 | 24009.75 | 3.25% | 0.00 |
| 2025-07-22 | 22.58 | 21.78 | -0.83 | -3.67% | 21.63 | 23.62 | 208896 | 46908.04 | 6.08% | 0.00 |
| 2025-07-21 | 21.85 | 22.61 | 0.26 | 1.16% | 21.70 | 22.72 | 226091 | 50327.23 | 6.58% | 15.00 |
| 2025-07-18 | 20.31 | 22.35 | 1.84 | 8.97% | 19.60 | 22.58 | 331369 | 69247.48 | 9.65% | 0.00 |
| 2025-07-17 | 19.20 | 20.51 | 1.20 | 6.21% | 19.12 | 20.55 | 260948 | 52062.51 | 7.60% | 0.00 |
| 2025-07-16 | 19.10 | 19.31 | 0.18 | 0.94% | 18.66 | 19.45 | 130861 | 24903.30 | 3.81% | 0.00 |
| 2025-07-15 | 19.73 | 19.13 | -0.60 | -3.04% | 18.91 | 19.77 | 172138 | 33048.53 | 5.01% | 0.00 |
| 2025-07-14 | 19.91 | 19.73 | -0.34 | -1.69% | 19.31 | 20.14 | 164220 | 32346.67 | 4.78% | 0.00 |
| 2025-07-11 | 20.22 | 20.07 | -0.26 | -1.28% | 19.88 | 20.95 | 184373 | 37425.23 | 5.37% | 0.00 |
| 2025-07-10 | 20.15 | 20.33 | 0.31 | 1.55% | 19.73 | 21.45 | 274070 | 56410.74 | 7.98% | 38.88 |
上证大盘股票行情在线 K线走势图
汇宇制药(688553)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
