致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-10 00:08:16 休市中

翰宇药业 (300199) 历史交易数据 从 2024-12-31 到 2025-04-10 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-04-09 12.10 12.14 -0.86 -6.62% 10.50 12.32 1017302 117494 14.40%
2025-04-08 12.83 13.00 0.52 4.17% 12.63 13.41 783492 101530 11.09%
2025-04-07 14.82 12.48 -3.12 -20.00% 12.48 15.00 1082908 148548 15.33%
2025-04-03 15.19 15.60 0.21 1.36% 15.19 16.18 801451 125613 11.35%
2025-04-02 15.67 15.39 -0.11 -0.71% 15.25 15.80 745943 115567 10.56%
2025-04-01 15.59 15.50 -0.16 -1.02% 15.23 16.54 1180750 187038 16.72%
2025-03-31 15.20 15.66 0.61 4.05% 15.01 16.25 1210327 190198 17.14%
2025-03-28 13.94 15.05 1.11 7.96% 13.66 15.60 1543730 229367 21.86%
2025-03-27 14.80 13.94 0.80 6.09% 13.81 15.10 1097943 156041 15.55%
2025-03-26 13.13 13.14 -0.13 -0.98% 13.08 13.27 207317 27274 2.94%
2025-03-25 13.45 13.27 -0.38 -2.78% 13.26 13.85 285512 38605 4.04%
2025-03-24 13.39 13.65 0.41 3.10% 13.10 14.00 444511 60045 6.29%
2025-03-21 13.23 13.24 0.07 0.53% 13.22 13.60 451105 60379 6.39%
2025-03-20 13.06 13.17 0.02 0.15% 12.97 13.31 292190 38532 4.14%
2025-03-19 12.78 13.15 0.36 2.81% 12.77 13.25 422260 55250 5.98%
2025-03-18 12.92 12.79 -0.11 -0.85% 12.77 13.03 187458 24126 2.65%
2025-03-17 13.07 12.90 -0.17 -1.30% 12.74 13.10 242293 31200 3.43%
2025-03-14 12.64 13.07 0.42 3.32% 12.55 13.08 318754 40945 4.51%
2025-03-13 12.70 12.65 -0.09 -0.71% 12.48 12.95 240470 30537 3.40%
2025-03-12 13.00 12.74 -0.21 -1.62% 12.69 13.34 435010 56586 6.16%
2025-03-11 12.34 12.95 0.34 2.70% 12.22 13.05 488569 62515 6.92%
2025-03-10 12.49 12.61 0.53 4.39% 12.47 12.90 520152 65739 7.36%
2025-03-07 12.35 12.08 -0.29 -2.34% 12.01 12.35 211785 25687 3.00%
2025-03-06 12.23 12.37 0.24 1.98% 12.13 12.39 207127 25488 2.93%
2025-03-05 12.21 12.13 -0.14 -1.14% 11.98 12.22 156708 18946 2.22%
2025-03-04 12.03 12.27 0.13 1.07% 11.96 12.30 153978 18694 2.18%
2025-03-03 12.01 12.14 0.16 1.34% 11.93 12.24 178267 21623 2.52%
2025-02-28 12.47 11.98 -0.53 -4.24% 11.95 12.49 253715 30952 3.59%
2025-02-27 12.81 12.51 -0.21 -1.65% 12.28 12.81 248624 31108 3.52%
2025-02-26 12.44 12.72 0.26 2.09% 12.44 12.75 271209 34179 3.84%
2025-02-25 12.33 12.46 -0.12 -0.95% 12.31 12.58 224888 27990 3.18%
2025-02-24 12.85 12.58 -0.28 -2.18% 12.46 12.92 348183 43990 4.93%
2025-02-21 12.80 12.86 0.04 0.31% 12.65 13.04 355099 45454 5.03%
2025-02-20 12.92 12.82 -0.17 -1.31% 12.80 13.49 437806 57338 6.20%
2025-02-19 12.69 12.99 0.17 1.33% 12.58 13.22 457650 59186 6.48%
2025-02-18 13.54 12.82 -0.85 -6.22% 12.77 13.66 587352 76944 8.32%
2025-02-17 14.00 13.67 0.69 5.32% 13.48 14.44 1055846 147185 14.95%
2025-02-14 12.20 12.98 0.82 6.74% 12.17 13.07 640881 81789 9.07%
2025-02-13 12.27 12.16 -0.05 -0.41% 12.12 12.35 194620 23809 2.76%
2025-02-12 12.24 12.21 -0.07 -0.57% 12.12 12.36 250667 30663 3.55%
2025-02-11 12.51 12.28 -0.39 -3.08% 12.22 12.66 252626 31138 3.58%
2025-02-10 12.25 12.67 0.46 3.77% 12.10 12.78 426560 53071 6.04%
2025-02-07 11.53 12.21 0.65 5.62% 11.50 12.54 424430 51130 6.01%
2025-02-06 11.45 11.56 0.12 1.05% 11.21 11.60 205956 23548 2.92%
2025-02-05 11.33 11.44 0.16 1.42% 11.29 11.50 120676 13768 1.71%
2025-01-27 11.65 11.28 -0.20 -1.74% 11.24 11.69 145555 16625 2.06%
2025-01-24 11.51 11.48 0.03 0.26% 11.32 11.54 133369 15293 1.89%
2025-01-23 11.70 11.45 -0.09 -0.78% 11.44 11.80 143578 16674 2.03%
2025-01-22 11.68 11.54 -0.24 -2.04% 11.45 11.83 139308 16198 1.97%
2025-01-21 11.93 11.78 -0.05 -0.42% 11.60 11.99 155785 18261 2.21%
2025-01-20 11.50 11.83 0.42 3.68% 11.46 12.10 305530 36287 4.33%
2025-01-17 11.60 11.41 -0.27 -2.31% 11.38 11.63 158295 18169 2.24%
2025-01-16 11.55 11.68 0.15 1.30% 11.42 11.82 180461 21028 2.56%
2025-01-15 11.85 11.53 -0.29 -2.45% 11.51 11.85 196819 22893 2.79%
2025-01-14 11.31 11.82 0.52 4.60% 11.31 11.90 246173 28739 3.49%
2025-01-13 11.21 11.30 -0.13 -1.14% 11.11 11.43 166469 18758 2.36%
2025-01-10 12.31 11.43 -0.88 -7.15% 11.36 12.38 366036 43000 5.18%
2025-01-09 13.00 12.31 -0.88 -6.67% 12.18 13.04 406187 51578 5.75%
2025-01-08 13.13 13.19 0.09 0.69% 13.00 13.52 305570 40395 4.33%
2025-01-07 13.60 13.10 -0.81 -5.82% 12.81 13.65 468895 61398 6.64%
2025-01-06 13.37 13.91 0.72 5.46% 13.07 14.07 600346 81854 8.50%
2025-01-03 12.83 13.19 0.39 3.05% 12.82 13.61 435931 57464 6.17%
2025-01-02 13.12 12.80 -0.09 -0.70% 12.70 13.48 363049 47794 5.14%
2024-12-31 12.96 12.89 -0.08 -0.62% 12.63 13.21 333721 43080 4.73%