翰宇药业 (300199) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	18.73	18.06	-0.90	-4.75%	18.03	19.20	360605	66923	4.84%
2026-03-19	18.25	18.96	0.43	2.32%	18.21	19.28	493219	92926	6.61%
2026-03-18	18.37	18.53	0.27	1.48%	17.85	18.56	243394	44270	3.26%
2026-03-17	18.15	18.26	0.21	1.16%	18.10	18.49	238450	43617	3.20%
2026-03-16	17.71	18.05	0.36	2.04%	17.70	18.09	167838	30040	2.25%
2026-03-13	17.67	17.69	-0.05	-0.28%	17.57	18.05	140750	25064	1.89%
2026-03-12	18.07	17.74	-0.33	-1.83%	17.54	18.07	193084	34203	2.59%
2026-03-11	17.87	18.07	0.21	1.18%	17.83	18.48	283588	51450	3.80%
2026-03-10	17.63	17.86	0.40	2.29%	17.56	17.88	198492	35240	2.66%
2026-03-09	17.05	17.46	0.26	1.51%	16.90	17.61	238075	41101	3.19%
2026-03-06	16.39	17.20	0.79	4.81%	16.35	17.26	302022	51394	4.05%
2026-03-05	16.68	16.41	0.05	0.31%	16.39	16.74	151997	25101	2.04%
2026-03-04	16.32	16.36	-0.13	-0.79%	16.23	16.67	160988	26477	2.16%
2026-03-03	17.42	16.49	-0.97	-5.56%	16.47	17.59	279357	47206	3.75%
2026-03-02	18.01	17.46	-0.88	-4.80%	17.34	18.02	277381	48924	3.72%
2026-02-27	18.49	18.34	-0.22	-1.19%	18.25	18.58	154197	28314	2.07%
2026-02-26	18.52	18.56	-0.14	-0.75%	18.33	18.71	174763	32352	2.34%
2026-02-25	18.23	18.70	0.48	2.63%	18.17	18.70	198760	36937	2.67%
2026-02-24	18.49	18.22	-0.08	-0.44%	18.14	18.49	124656	22751	1.67%
2026-02-13	18.50	18.30	-0.04	-0.22%	18.30	18.68	159069	29384	2.13%
2026-02-12	18.51	18.34	-0.19	-1.03%	18.31	18.52	156673	28784	2.10%
2026-02-11	18.68	18.53	-0.29	-1.54%	18.52	18.90	143985	26844	1.93%
2026-02-10	18.69	18.82	0.09	0.48%	18.59	19.15	197241	37228	2.65%
2026-02-09	18.65	18.73	0.08	0.43%	18.53	18.80	169914	31674	2.28%
2026-02-06	18.48	18.65	-0.21	-1.11%	18.48	19.06	240631	45202	3.23%
2026-02-05	18.94	18.86	0.36	1.95%	18.79	19.57	331424	63485	4.44%
2026-02-04	18.30	18.50	0.05	0.27%	18.14	18.55	164940	30265	2.21%
2026-02-03	18.31	18.45	0.29	1.60%	18.13	18.45	154227	28287	2.07%
2026-02-02	18.75	18.16	-0.75	-3.97%	18.15	18.90	219464	40524	2.94%
2026-01-30	18.83	18.91	-0.02	-0.11%	18.83	19.30	195341	37191	2.62%
2026-01-29	19.21	18.93	-0.15	-0.79%	18.80	19.38	218139	41597	2.93%
2026-01-28	19.86	19.08	-0.80	-4.02%	19.05	19.86	371593	71716	4.98%
2026-01-27	20.45	19.88	-0.74	-3.59%	19.70	20.48	360203	71640	4.83%
2026-01-26	20.09	20.62	0.50	2.49%	19.65	20.91	594646	121011	7.97%
2026-01-23	19.63	20.12	0.52	2.65%	19.63	20.18	304497	60994	4.08%
2026-01-22	19.83	19.60	-0.08	-0.41%	19.50	19.85	198738	39004	2.67%
2026-01-21	19.50	19.68	-0.01	-0.05%	19.45	19.94	231274	45630	3.10%
2026-01-20	20.16	19.69	-0.41	-2.04%	19.50	20.24	323389	63993	4.34%
2026-01-19	20.66	20.10	-0.80	-3.83%	20.10	20.69	431011	87324	5.78%
2026-01-16	21.43	20.90	0.20	0.97%	20.75	21.75	505724	106796	6.78%
2026-01-15	21.18	20.70	-0.61	-2.86%	20.53	21.45	643669	134375	8.63%
2026-01-14	20.65	21.31	0.82	4.00%	20.21	21.95	1189405	254246	15.95%
2026-01-13	20.40	20.49	0.44	2.19%	19.89	21.07	1004044	206345	13.46%
2026-01-12	19.86	20.05	0.26	1.31%	19.73	20.18	464718	92809	6.23%
2026-01-09	19.51	19.79	0.18	0.92%	19.40	19.86	476583	93439	6.39%
2026-01-08	19.27	19.61	0.47	2.46%	19.17	19.98	568286	111203	7.62%
2026-01-07	19.04	19.14	0.12	0.63%	19.00	19.33	311551	59671	4.18%
2026-01-06	19.00	19.02	0.08	0.42%	18.82	19.17	337908	64288	4.53%
2026-01-05	18.02	18.94	1.04	5.81%	17.93	18.98	443292	82566	5.94%
2025-12-31	18.39	17.90	-0.35	-1.92%	17.90	18.40	207919	37454	2.79%
2025-12-30	18.42	18.25	-0.34	-1.83%	18.18	18.57	209695	38431	2.81%
2025-12-29	18.66	18.59	-0.14	-0.75%	18.58	18.84	196889	36776	2.64%
2025-12-26	19.05	18.73	-0.36	-1.89%	18.58	19.05	309670	58145	4.15%
2025-12-25	18.69	19.09	0.38	2.03%	18.58	19.18	379402	72069	5.09%
2025-12-24	18.36	18.71	0.58	3.20%	18.10	19.14	482408	90140	6.47%
2025-12-23	18.41	18.13	-0.03	-0.17%	18.05	18.66	220004	40058	2.95%
2025-12-22	18.29	18.16	0.02	0.11%	18.01	18.35	155898	28359	2.09%
2025-12-19	17.99	18.14	0.23	1.28%	17.95	18.25	165286	29940	2.22%
2025-12-18	17.90	17.91	-0.10	-0.56%	17.83	18.44	167595	30400	2.25%
2025-12-17	17.90	18.01	0.05	0.28%	17.69	18.07	167256	29913	2.24%
2025-12-16	18.59	17.96	-0.62	-3.34%	17.83	18.59	210541	37967	2.82%
2025-12-15	19.13	18.58	-0.49	-2.57%	18.52	19.27	239267	45073	3.21%
2025-12-12	18.75	19.07	0.32	1.71%	18.65	19.20	338652	64498	4.54%