亨迪药业 (301211) - 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
2026-08-20	14.50	13.48	-1.06	-7.29%	13.23	15.00	547671	76775	13.11%
2026-08-19	12.00	14.54	2.42	19.97%	12.00	14.54	571870	80417	13.69%
2026-08-18	12.32	12.12	-0.32	-2.57%	12.03	12.65	179652	21972	4.30%
2026-08-17	12.28	12.44	0.26	2.13%	11.81	12.89	243458	30101	5.83%
2026-08-14	11.80	12.18	0.32	2.70%	11.62	12.28	125611	15117	3.01%
2026-08-13	11.65	11.86	0.15	1.28%	11.41	12.17	136045	16150	3.26%
2026-08-12	11.63	11.71	0.02	0.17%	11.52	11.95	86051	10114	2.06%
2026-08-11	11.49	11.69	0.10	0.86%	11.43	11.89	113871	13308	2.73%
2026-08-10	11.46	11.59	0.02	0.17%	11.42	11.76	115481	13392	2.77%
2026-08-07	10.86	11.57	0.61	5.57%	10.80	11.60	143614	16111	3.44%
2026-08-06	10.83	10.96	0.11	1.01%	10.70	11.02	90593	9852	2.17%
2026-08-05	10.83	10.85	0.01	0.09%	10.74	10.95	80849	8773	1.94%
2026-08-04	10.64	10.84	0.32	3.04%	10.62	11.08	121395	13142	2.91%
2026-08-03	10.15	10.52	0.27	2.63%	10.14	10.57	68427	7081	1.64%
2026-07-31	9.89	10.25	0.37	3.74%	9.85	10.26	87339	8862	2.09%
2026-07-30	10.40	9.88	-0.58	-5.54%	9.86	10.58	117702	11942	2.82%
2026-07-29	10.68	10.46	-0.18	-1.69%	10.38	10.71	85498	9001	2.05%
2026-07-28	10.76	10.64	-0.26	-2.39%	10.57	11.23	79874	8650	1.91%
2026-07-27	10.14	10.90	0.69	6.76%	10.13	10.99	129038	13837	3.09%
2026-07-24	10.83	10.21	-0.68	-6.24%	10.20	10.98	105514	11064	2.53%
2026-07-23	11.00	10.89	-0.24	-2.16%	10.65	11.20	108164	11791	2.59%
2026-07-22	11.02	11.13	-0.18	-1.59%	11.01	11.61	142096	16059	3.40%
2026-07-21	11.35	11.31	-0.34	-2.92%	10.38	11.44	194691	21335	4.66%
2026-07-20	11.26	11.65	0.28	2.46%	11.11	12.10	182240	20938	4.36%
2026-07-17	12.40	11.37	-1.10	-8.82%	11.24	12.43	232550	27253	5.57%
2026-07-16	12.52	12.47	-0.12	-0.95%	12.00	13.04	246593	30903	5.91%
2026-07-15	12.14	12.59	0.10	0.80%	12.08	13.44	316763	40720	7.59%
2026-07-14	12.00	12.49	0.18	1.46%	11.71	12.95	285759	35624	6.84%
2026-07-13	11.42	12.31	0.66	5.67%	11.35	12.41	253791	30380	6.08%
2026-07-10	11.01	11.65	0.55	4.95%	10.75	11.98	174588	19996	4.18%
2026-07-09	10.95	11.10	-0.15	-1.33%	10.80	11.48	128999	14254	3.09%
2026-07-08	11.33	11.25	-0.11	-0.97%	11.00	11.86	123027	14005	2.95%
2026-07-07	12.10	11.36	-1.19	-9.48%	11.30	12.28	167438	19603	4.01%
2026-07-06	11.95	12.55	0.33	2.70%	11.76	13.00	245860	30640	5.89%
2026-07-03	12.02	12.22	-0.12	-0.97%	11.47	12.62	227576	27356	5.45%
2026-07-02	11.60	12.34	0.63	5.38%	11.51	12.68	299555	36360	7.17%
2026-07-01	11.32	11.71	0.39	3.45%	11.00	11.89	179887	20679	4.31%
2026-06-30	11.16	11.32	-0.46	-3.90%	11.16	11.56	169740	19185	4.06%
2026-06-29	10.54	11.78	1.26	11.98%	10.35	12.02	257961	29271	6.18%
2026-06-26	11.39	10.52	-1.30	-11.00%	10.52	11.48	190788	20764	4.57%
2026-06-25	10.88	11.82	0.36	3.14%	10.52	12.05	282361	31195	6.76%
2026-06-24	11.83	11.46	0.17	1.51%	11.05	12.39	325517	38573	7.80%
2026-06-23	9.69	11.29	1.88	19.98%	9.59	11.29	133680	14567	3.20%
2026-06-22	9.34	9.41	0.06	0.64%	9.01	9.42	35047	3227	0.84%
2026-06-18	9.29	9.35	0.07	0.75%	9.15	9.45	21524	2007	0.52%
2026-06-17	9.45	9.28	-0.19	-2.01%	9.25	9.50	23466	2183	0.56%
2026-06-16	9.67	9.47	-0.12	-1.25%	9.38	9.67	22141	2092	0.53%
2026-06-15	9.55	9.59	0.05	0.52%	9.51	9.74	27840	2678	0.67%
2026-06-12	9.47	9.54	0.21	2.25%	9.33	9.57	24209	2296	0.58%
2026-06-11	9.36	9.39	-0.12	-1.26%	9.24	9.53	26268	2455	0.63%
2026-06-10	9.69	9.51	-0.07	-0.73%	9.36	9.70	20251	1916	0.48%
2026-06-09	9.58	9.58	0.05	0.52%	9.42	9.73	26110	2497	0.63%
2026-06-08	9.79	9.53	-0.27	-2.76%	9.37	9.83	27940	2679	0.67%
2026-06-05	9.65	9.80	0.12	1.24%	9.65	9.91	25397	2487	0.61%
2026-06-04	9.80	9.68	-0.16	-1.63%	9.60	9.87	22970	2226	0.55%
2026-06-03	9.98	9.84	-0.14	-1.40%	9.76	10.00	27343	2690	0.65%
2026-06-02	10.27	9.98	-0.26	-2.54%	9.93	10.27	28557	2865	0.68%
2026-06-01	10.16	10.24	0.08	0.79%	10.05	10.28	27125	2761	0.65%
2026-05-29	10.10	10.16	0.05	0.49%	10.00	10.28	30830	3128	0.74%
2026-05-28	10.10	10.11	0.06	0.60%	9.90	10.19	25417	2556	0.61%
2026-05-27	10.29	10.05	-0.24	-2.33%	9.94	10.29	42154	4240	1.01%
2026-05-26	10.48	10.29	-0.18	-1.72%	10.17	10.48	24343	2507	0.58%
2026-05-25	10.62	10.47	-0.13	-1.23%	10.34	10.71	26541	2778	0.64%
2026-05-22	10.75	10.60	-0.06	-0.56%	10.54	10.75	27622	2930	0.66%
2026-05-21	10.83	10.66	-0.21	-1.93%	10.65	10.99	26191	2838	0.63%
2026-05-20	11.05	10.87	-0.21	-1.90%	10.79	11.05	24441	2658	0.59%
2026-05-19	10.96	11.08	0.12	1.09%	10.93	11.15	30987	3424	0.74%
2026-05-18	11.04	10.96	-0.15	-1.35%	10.89	11.11	31902	3503	0.76%
2026-05-15	11.16	11.11	-0.05	-0.45%	11.04	11.24	33441	3727	0.80%
2026-05-14	11.55	11.16	-0.34	-2.96%	11.16	11.55	42760	4823	1.02%
2026-05-13	11.61	11.50	-0.10	-0.86%	11.43	11.61	34795	3998	0.83%
2026-05-12	11.96	11.60	-0.43	-3.57%	11.55	12.06	65688	7684	1.57%