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
2025-09-16	12.84	12.71	-0.07	-0.55%	12.52	12.84	46936	5934	1.12%
2025-09-15	12.68	12.78	0.10	0.79%	12.62	12.93	47792	6102	1.14%
2025-09-12	12.78	12.68	-0.12	-0.94%	12.58	12.95	49138	6238	1.18%
2025-09-11	12.70	12.80	0.09	0.71%	12.45	12.80	42914	5431	1.03%
2025-09-10	12.92	12.71	-0.19	-1.47%	12.70	13.06	40819	5229	0.98%
2025-09-09	12.96	12.90	-0.12	-0.92%	12.81	13.03	47070	6077	1.13%
2025-09-08	12.77	13.02	0.25	1.96%	12.67	13.07	67743	8761	1.62%
2025-09-05	12.52	12.77	0.24	1.92%	12.31	12.78	47986	6023	1.15%
2025-09-04	12.66	12.53	-0.13	-1.03%	12.36	12.84	53043	6702	1.27%
2025-09-03	13.00	12.66	-0.29	-2.24%	12.63	13.00	51607	6615	1.24%
2025-09-02	12.98	12.95	-0.12	-0.92%	12.71	13.05	78256	10094	1.87%
2025-09-01	12.56	13.07	0.52	4.14%	12.51	13.44	132370	17233	3.17%
2025-08-29	12.48	12.55	0.02	0.16%	12.37	12.69	45040	5665	1.08%
2025-08-28	12.63	12.53	-0.10	-0.79%	12.11	12.78	69575	8646	1.67%
2025-08-27	13.01	12.63	-0.36	-2.77%	12.45	13.09	89922	11492	2.15%
2025-08-26	18.80	18.84	0.00	0.00%	18.70	18.95	52204	9841	1.81%
2025-08-25	18.71	18.84	0.12	0.64%	18.68	18.93	49448	9299	1.72%
2025-08-22	18.87	18.72	-0.09	-0.48%	18.56	18.92	42136	7866	1.46%
2025-08-21	18.78	18.81	0.05	0.27%	18.70	19.01	56121	10562	1.95%
2025-08-20	18.87	18.76	-0.04	-0.21%	18.56	19.01	60442	11340	2.10%
2025-08-19	18.75	18.80	0.08	0.43%	18.67	19.00	59845	11280	2.08%
2025-08-18	18.49	18.72	0.23	1.24%	18.49	18.79	43483	8123	1.51%
2025-08-15	18.28	18.49	0.19	1.04%	18.26	18.59	38277	7061	1.33%
2025-08-14	18.78	18.30	-0.45	-2.40%	18.26	18.82	43558	8049	1.51%
2025-08-13	18.80	18.75	-0.03	-0.16%	18.50	18.84	47087	8806	1.63%
2025-08-12	19.08	18.78	-0.23	-1.21%	18.65	19.37	47996	9055	1.67%
2025-08-11	18.72	19.01	0.34	1.82%	18.64	19.05	46548	8792	1.62%
2025-08-08	18.66	18.67	-0.06	-0.32%	18.39	18.76	40556	7538	1.41%
2025-08-07	18.91	18.73	-0.23	-1.21%	18.60	19.10	52290	9832	1.82%
2025-08-06	19.20	18.96	-0.25	-1.30%	18.89	19.30	49888	9490	1.73%
2025-08-05	19.42	19.21	-0.22	-1.13%	19.04	19.55	47436	9119	1.65%
2025-08-04	19.27	19.43	0.15	0.78%	18.83	19.44	71329	13668	2.48%
2025-08-01	19.23	19.28	-0.16	-0.82%	19.10	19.87	74260	14401	2.58%
2025-07-31	19.46	19.44	-0.04	-0.21%	19.30	19.83	85772	16818	2.98%
2025-07-30	19.60	19.48	-0.32	-1.62%	19.30	19.97	80862	15907	2.81%
2025-07-29	19.89	19.80	-0.33	-1.64%	19.45	20.08	107587	21290	3.74%
2025-07-28	19.85	20.13	0.75	3.87%	19.80	20.98	169975	34304	5.90%
2025-07-25	19.15	19.38	0.36	1.89%	18.85	19.58	124152	24001	4.31%
2025-07-24	18.52	19.02	0.73	3.99%	18.52	19.65	128499	24418	4.46%
2025-07-23	18.32	18.29	-0.10	-0.54%	18.11	18.59	37975	6973	1.32%
2025-07-22	18.47	18.39	-0.08	-0.43%	18.31	18.68	44512	8227	1.55%
2025-07-21	18.44	18.47	0.03	0.16%	18.22	18.49	30507	5611	1.06%
2025-07-18	18.44	18.44	-0.04	-0.22%	18.10	18.55	40767	7451	1.42%
2025-07-17	18.30	18.48	0.18	0.98%	18.20	18.54	47707	8786	1.66%
2025-07-16	17.85	18.30	0.44	2.46%	17.78	18.34	46216	8369	1.60%
2025-07-15	18.20	17.86	-0.38	-2.08%	17.67	18.23	38885	6939	1.35%
2025-07-14	18.10	18.24	0.11	0.61%	18.01	18.28	33870	6152	1.18%
2025-07-11	18.01	18.13	0.10	0.55%	17.88	18.27	38573	6980	1.34%
2025-07-10	17.88	18.03	0.15	0.84%	17.75	18.38	42993	7789	1.49%
2025-07-09	18.04	17.88	-0.18	-1.00%	17.75	18.04	29252	5229	1.02%
2025-07-08	17.91	18.06	0.11	0.61%	17.89	18.44	39282	7114	1.36%
2025-07-07	18.01	17.95	-0.16	-0.88%	17.89	18.37	31370	5664	1.09%
2025-07-04	18.25	18.11	-0.13	-0.71%	17.99	18.33	37178	6748	1.29%
2025-07-03	18.00	18.24	0.23	1.28%	17.85	18.28	43038	7807	1.49%
2025-07-02	18.19	18.01	-0.26	-1.42%	17.87	18.60	53927	9802	1.87%
2025-07-01	17.56	18.27	0.71	4.04%	17.50	18.28	65031	11690	2.26%
2025-06-30	17.44	17.56	0.08	0.46%	17.40	17.60	30337	5317	1.05%
2025-06-27	17.30	17.48	0.19	1.10%	17.27	17.62	25798	4505	0.90%
2025-06-26	17.55	17.29	-0.26	-1.48%	17.20	17.59	28520	4944	0.99%
2025-06-25	17.84	17.55	-0.19	-1.07%	17.35	17.84	32553	5691	1.13%
2025-06-24	17.59	17.74	0.16	0.91%	17.59	17.94	34118	6061	1.18%
2025-06-23	16.61	17.58	0.79	4.71%	16.51	17.59	46747	8070	1.62%
2025-06-20	16.89	16.79	-0.10	-0.59%	16.68	17.00	22137	3726	3.07%
2025-06-19	17.50	16.89	-0.61	-3.49%	16.79	17.57	36253	6195	5.04%
2025-06-18	17.73	17.50	-0.30	-1.69%	17.41	17.77	36784	6453	5.11%
2025-06-17	18.08	17.80	-0.15	-0.84%	17.74	18.38	48898	8790	6.79%
2025-06-16	17.85	17.95	0.18	1.01%	17.70	18.20	39177	7043	5.44%
2025-06-13	18.52	17.77	-0.76	-4.10%	17.75	18.53	62618	11277	8.70%
2025-06-12	18.46	18.53	-0.03	-0.16%	18.33	18.64	49705	9178	6.90%
2025-06-11	18.66	18.56	-0.10	-0.54%	18.44	18.98	66480	12369	9.23%
2025-06-10	18.76	18.66	-0.14	-0.74%	18.60	19.28	123347	23291	17.13%
2025-06-09	17.75	18.80	0.96	5.38%	17.69	19.06	126754	23496	17.60%