宏源药业 (301246) - 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
2025-08-01	15.54	15.74	0.19	1.22%	15.52	15.87	82204	12925	5.08%
2025-07-31	15.65	15.55	-0.14	-0.89%	15.52	15.97	95181	14939	5.88%
2025-07-30	15.60	15.69	0.02	0.13%	15.51	15.87	85605	13466	5.29%
2025-07-29	15.64	15.67	0.07	0.45%	15.45	15.72	61541	9604	3.80%
2025-07-28	15.40	15.60	0.15	0.97%	15.38	15.66	45236	7039	2.80%
2025-07-25	15.54	15.45	-0.09	-0.58%	15.42	15.67	53324	8283	3.30%
2025-07-24	15.43	15.54	0.12	0.78%	15.36	15.62	47915	7424	2.96%
2025-07-23	15.64	15.42	-0.23	-1.47%	15.41	15.65	46692	7250	2.89%
2025-07-22	15.75	15.65	-0.09	-0.57%	15.57	15.80	62691	9823	3.88%
2025-07-21	15.46	15.74	0.29	1.88%	15.37	15.88	81100	12708	5.01%
2025-07-18	15.51	15.45	-0.06	-0.39%	15.24	15.52	46056	7075	2.85%
2025-07-17	15.35	15.51	0.19	1.24%	15.29	15.60	56078	8665	3.47%
2025-07-16	15.24	15.32	0.13	0.86%	15.12	15.35	37690	5755	2.33%
2025-07-15	15.38	15.19	-0.21	-1.36%	14.95	15.43	60115	9098	3.72%
2025-07-14	15.27	15.40	0.08	0.52%	15.27	15.44	34097	5241	2.11%
2025-07-11	15.40	15.32	-0.08	-0.52%	15.25	15.47	54174	8315	3.35%
2025-07-10	15.30	15.40	0.04	0.26%	15.30	15.54	57937	8924	3.58%
2025-07-09	15.48	15.36	-0.12	-0.78%	15.34	15.63	71209	11003	4.40%
2025-07-08	15.57	15.48	-0.05	-0.32%	15.39	15.94	97624	15170	6.03%
2025-07-07	15.68	15.53	-0.12	-0.77%	15.44	16.06	89006	13939	5.50%
2025-07-04	16.04	15.65	-0.45	-2.80%	15.61	16.25	141150	22342	8.73%
2025-07-03	14.96	16.10	1.08	7.19%	14.92	16.50	244252	38810	15.10%
2025-07-02	15.23	15.02	-0.20	-1.31%	14.96	15.29	50297	7574	3.11%
2025-07-01	15.12	15.22	0.12	0.79%	14.96	15.38	68470	10372	4.23%
2025-06-30	15.03	15.10	0.01	0.07%	14.93	15.15	65464	9862	4.05%
2025-06-27	15.64	15.09	-0.16	-1.05%	15.08	15.72	110283	16885	6.82%
2025-06-26	15.36	15.25	0.11	0.73%	15.13	16.15	218072	34282	13.48%
2025-06-25	15.46	15.14	-0.26	-1.69%	15.02	15.50	88309	13389	5.46%
2025-06-24	14.84	15.43	0.66	4.47%	14.70	15.62	138460	21091	8.56%
2025-06-23	13.97	14.77	0.82	5.88%	13.85	14.78	92020	13338	5.69%
2025-06-20	13.93	13.95	0.08	0.58%	13.87	14.36	41425	5840	2.56%
2025-06-19	14.15	13.87	-0.33	-2.32%	13.82	14.27	39721	5554	2.46%
2025-06-18	14.33	14.20	-0.23	-1.59%	14.09	14.37	47847	6793	2.96%
2025-06-17	14.55	14.43	-0.05	-0.35%	14.35	14.86	60750	8840	3.76%
2025-06-16	14.39	14.48	0.02	0.14%	14.35	14.60	48013	6955	2.97%
2025-06-13	14.76	14.46	-0.39	-2.63%	14.41	14.97	94801	13845	5.86%
2025-06-12	14.91	14.85	-0.06	-0.40%	14.75	15.00	76233	11314	4.71%
2025-06-11	15.16	14.91	-0.29	-1.91%	14.90	15.32	121923	18333	7.54%
2025-06-10	15.35	15.20	-0.04	-0.26%	15.08	15.98	225074	34807	13.91%
2025-06-09	14.65	15.24	0.64	4.38%	14.56	15.37	150160	22611	9.28%
2025-06-06	14.20	14.60	0.40	2.82%	14.19	14.70	84702	12265	5.24%
2025-06-05	14.43	14.20	-0.26	-1.80%	14.15	14.47	51530	7352	3.19%
2025-06-04	14.45	14.46	-0.06	-0.41%	14.37	14.54	48741	7027	3.01%
2025-06-03	13.96	14.52	0.41	2.91%	13.96	14.55	87057	12552	5.38%
2025-05-30	14.32	14.11	-0.15	-1.05%	14.10	14.45	62759	8952	3.88%
2025-05-29	14.02	14.26	0.21	1.49%	13.97	14.33	72045	10259	4.45%
2025-05-28	14.34	14.05	-0.34	-2.36%	14.02	14.44	84261	11913	5.21%
2025-05-27	14.50	14.39	-0.42	-2.84%	14.25	14.71	118472	17027	7.32%
2025-05-26	14.28	14.81	0.56	3.93%	14.05	14.98	171722	25126	10.62%
2025-05-23	13.78	14.25	0.48	3.49%	13.78	14.64	155282	22330	9.60%
2025-05-22	13.93	13.77	-0.16	-1.15%	13.77	14.26	86014	12000	5.32%
2025-05-21	13.49	13.93	0.38	2.80%	13.46	14.38	90874	12676	5.62%
2025-05-20	13.42	13.55	0.17	1.27%	13.38	13.57	24033	3247	1.49%
2025-05-19	13.51	13.38	-0.12	-0.89%	13.31	13.53	23306	3117	1.44%
2025-05-16	13.36	13.50	0.11	0.82%	13.31	13.60	31663	4257	1.96%
2025-05-15	13.30	13.39	0.07	0.53%	13.23	13.43	25132	3355	1.55%
2025-05-14	13.36	13.32	-0.04	-0.30%	13.21	13.42	25044	3333	1.55%
2025-05-13	13.42	13.36	0.01	0.07%	13.32	13.48	19022	2545	1.18%
2025-05-12	13.33	13.35	0.13	0.98%	13.25	13.36	17855	2378	1.10%
2025-05-09	13.39	13.22	-0.13	-0.97%	13.22	13.39	16889	2241	1.04%
2025-05-08	13.23	13.35	0.07	0.53%	13.18	13.37	26487	3528	1.64%
2025-05-07	13.35	13.28	0.02	0.15%	13.19	13.43	32962	4389	2.04%
2025-05-06	13.08	13.26	0.21	1.61%	13.08	13.27	27000	3561	1.67%
2025-04-30	13.01	13.05	0.04	0.31%	12.98	13.12	21652	2826	4.58%
2025-04-29	12.70	13.01	0.25	1.96%	12.68	13.49	42287	5541	8.95%
2025-04-28	12.85	12.76	-0.09	-0.70%	12.64	12.86	22055	2810	4.67%
2025-04-25	13.13	12.85	-0.39	-2.95%	12.81	13.25	47601	6143	10.07%
2025-04-24	13.11	13.24	0.13	0.99%	13.08	13.35	36016	4763	7.62%