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
2026-05-07	11.53	11.43	-0.06	-0.52%	11.37	11.54	32784	3744	0.79%
2026-05-06	11.48	11.49	0.00	0.00%	11.45	11.62	35889	4140	0.86%
2026-04-30	11.50	11.49	0.04	0.35%	11.43	11.56	23686	2721	0.57%
2026-04-29	11.28	11.45	0.02	0.17%	11.28	11.56	28427	3270	0.68%
2026-04-28	11.45	11.43	-0.15	-1.30%	11.36	11.64	30607	3513	0.73%
2026-04-27	11.42	11.58	0.18	1.58%	11.23	11.58	34209	3901	0.82%
2026-04-24	11.40	11.40	-0.04	-0.35%	11.25	11.48	34791	3956	0.83%
2026-04-23	11.75	11.44	-0.36	-3.05%	11.42	11.76	51624	5943	1.24%
2026-04-22	11.94	11.80	-0.01	-0.08%	11.63	11.94	31758	3721	0.76%
2026-04-21	11.90	11.81	-0.11	-0.92%	11.72	12.01	27104	3203	0.65%
2026-04-20	12.04	11.92	-0.09	-0.75%	11.88	12.04	26633	3180	0.64%
2026-04-17	12.18	12.01	-0.22	-1.80%	11.90	12.19	34612	4157	0.83%
2026-04-16	12.20	12.23	-0.01	-0.08%	12.06	12.23	34208	4153	0.82%
2026-04-15	12.10	12.24	0.18	1.49%	12.06	12.33	51348	6276	1.23%
2026-04-14	12.12	12.06	0.02	0.17%	11.88	12.12	35430	4243	0.85%
2026-04-13	12.20	12.04	-0.11	-0.91%	11.97	12.20	32610	3927	0.78%
2026-04-10	12.05	12.15	0.10	0.83%	12.00	12.30	41529	5045	0.99%
2026-04-09	12.34	12.05	-0.38	-3.06%	12.01	12.48	55872	6821	1.34%
2026-04-08	12.30	12.43	0.18	1.47%	12.27	12.69	63732	7889	1.53%
2026-04-07	12.07	12.25	0.18	1.49%	11.75	12.31	39907	4843	0.96%
2026-04-03	12.41	12.07	-0.39	-3.13%	12.05	12.41	58791	7156	1.41%
2026-04-02	12.30	12.46	0.12	0.97%	12.21	12.60	79126	9860	1.89%
2026-04-01	12.12	12.34	0.30	2.49%	11.97	12.38	66988	8200	1.60%
2026-03-31	12.14	12.04	-0.08	-0.66%	11.91	12.23	40798	4917	0.98%
2026-03-30	12.00	12.12	0.05	0.41%	11.93	12.20	31423	3798	0.75%
2026-03-27	11.51	12.07	0.46	3.96%	11.45	12.07	43044	5127	1.03%
2026-03-26	11.72	11.61	-0.12	-1.02%	11.58	11.99	35213	4139	0.84%
2026-03-25	11.66	11.73	0.06	0.51%	11.59	11.81	30385	3559	0.73%
2026-03-24	11.29	11.67	0.63	5.71%	11.26	11.68	57561	6600	1.38%
2026-03-23	11.75	11.04	-0.71	-6.04%	10.95	11.75	50501	5707	1.21%
2026-03-20	12.12	11.75	-0.30	-2.49%	11.70	12.20	30242	3613	0.72%
2026-03-19	12.31	12.05	-0.34	-2.74%	12.00	12.37	34951	4238	0.84%
2026-03-18	12.16	12.39	0.22	1.81%	12.09	12.40	29344	3592	0.70%
2026-03-17	12.29	12.17	-0.14	-1.14%	12.16	12.42	34445	4233	0.82%
2026-03-16	12.29	12.31	0.04	0.33%	12.20	12.37	26240	3221	0.63%
2026-03-13	12.25	12.27	0.04	0.33%	12.17	12.43	29588	3642	0.71%
2026-03-12	12.46	12.23	-0.15	-1.21%	12.16	12.46	29126	3566	0.70%
2026-03-11	12.51	12.38	-0.04	-0.32%	12.26	12.52	34110	4220	0.82%
2026-03-10	12.28	12.42	0.18	1.47%	12.27	12.45	27988	3460	0.67%
2026-03-09	12.11	12.24	0.04	0.33%	12.01	12.27	32766	3995	0.78%
2026-03-06	11.89	12.20	0.23	1.92%	11.88	12.24	31553	3830	0.76%
2026-03-05	12.07	11.97	0.07	0.59%	11.90	12.10	30786	3692	0.74%
2026-03-04	11.80	11.90	-0.02	-0.17%	11.75	11.98	33263	3947	0.80%
2026-03-03	12.36	11.92	-0.45	-3.64%	11.92	12.50	58365	7100	1.40%
2026-03-02	12.68	12.37	-0.45	-3.51%	12.29	12.68	64634	8036	1.55%
2026-02-27	12.83	12.82	0.01	0.08%	12.73	12.87	30552	3908	0.73%
2026-02-26	12.95	12.81	-0.16	-1.23%	12.76	12.96	39197	5032	0.94%
2026-02-25	12.76	12.97	0.21	1.65%	12.73	12.98	44843	5773	1.07%
2026-02-24	12.70	12.76	0.13	1.03%	12.66	12.78	31102	3958	0.74%
2026-02-13	12.74	12.63	-0.03	-0.24%	12.61	12.78	31664	4022	0.76%
2026-02-12	12.86	12.66	-0.21	-1.63%	12.65	12.94	52187	6642	1.25%
2026-02-11	13.00	12.87	-0.15	-1.15%	12.87	13.06	57725	7479	1.38%
2026-02-10	13.16	13.02	-0.18	-1.36%	13.02	13.32	62363	8215	1.49%
2026-02-09	13.13	13.20	-0.03	-0.23%	13.09	13.28	71098	9359	1.70%
2026-02-06	13.01	13.23	0.30	2.32%	12.92	13.50	115459	15218	2.76%
2026-02-05	12.88	12.93	0.05	0.39%	12.87	13.05	63334	8196	1.52%
2026-02-04	12.85	12.88	0.14	1.10%	12.73	13.05	45823	5882	1.10%
2026-02-03	12.70	12.74	0.15	1.19%	12.56	12.78	47903	6068	1.15%
2026-02-02	12.68	12.59	-0.26	-2.02%	12.55	12.93	61179	7796	1.47%
2026-01-30	12.94	12.85	-0.10	-0.77%	12.73	13.29	89582	11603	2.15%
2026-01-29	13.36	12.95	-0.49	-3.65%	12.86	13.39	126691	16559	3.03%
2026-01-28	13.81	13.44	-0.51	-3.66%	13.41	13.87	159754	21678	3.83%
2026-01-27	14.00	13.95	0.17	1.23%	13.24	14.42	277564	38475	6.65%