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
2025-10-31	13.72	13.63	0.38	2.87%	13.40	13.88	170558	23258	4.08%
2025-10-30	13.59	13.25	-0.15	-1.12%	13.25	14.33	197197	27120	4.72%
2025-10-29	13.57	13.40	-0.30	-2.19%	13.28	13.60	116870	15678	2.80%
2025-10-28	13.59	13.70	0.05	0.37%	13.42	13.98	156257	21303	3.74%
2025-10-27	13.80	13.65	-0.18	-1.30%	13.55	14.15	192411	26526	4.61%
2025-10-24	14.30	13.83	-0.47	-3.29%	13.70	14.39	243821	33936	5.84%
2025-10-23	15.21	14.30	-0.69	-4.60%	13.88	15.38	377353	54100	9.04%
2025-10-22	13.10	14.99	1.87	14.25%	12.97	15.74	499333	73049	11.96%
2025-10-21	12.28	13.12	0.84	6.84%	12.19	13.48	190835	24873	4.57%
2025-10-20	12.06	12.28	0.28	2.33%	12.00	12.34	39931	4866	0.96%
2025-10-17	12.10	12.00	-0.04	-0.33%	11.96	12.20	40354	4881	0.97%
2025-10-16	12.02	12.04	-0.01	-0.08%	11.95	12.22	30094	3633	0.72%
2025-10-15	11.96	12.05	0.29	2.47%	11.71	12.08	37845	4525	0.91%
2025-10-14	11.85	11.76	0.05	0.43%	11.72	11.93	28186	3335	0.67%
2025-10-13	11.58	11.71	-0.15	-1.26%	11.36	11.74	31392	3635	0.75%
2025-10-10	11.90	11.86	0.00	0.00%	11.84	11.95	21555	2561	0.52%
2025-10-09	11.99	11.86	-0.07	-0.59%	11.77	12.05	24382	2888	0.58%
2025-09-30	11.88	11.93	0.04	0.34%	11.85	11.97	19219	2290	0.46%
2025-09-29	11.93	11.89	0.01	0.08%	11.71	11.93	20200	2394	0.48%
2025-09-26	12.03	11.88	-0.15	-1.25%	11.84	12.11	25275	3012	0.61%
2025-09-25	12.09	12.03	-0.11	-0.91%	12.00	12.20	27902	3370	0.67%
2025-09-24	11.96	12.14	0.19	1.59%	11.89	12.38	36163	4387	0.87%
2025-09-23	12.30	11.95	-0.31	-2.53%	11.75	12.30	43828	5226	1.05%
2025-09-22	12.18	12.26	0.09	0.74%	12.13	12.35	28804	3516	0.69%
2025-09-19	12.30	12.17	-0.19	-1.54%	12.13	12.44	37702	4607	0.90%
2025-09-18	12.65	12.36	-0.23	-1.83%	12.29	12.67	55215	6900	1.32%
2025-09-17	12.71	12.59	-0.12	-0.94%	12.58	12.78	37745	4773	0.90%
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%