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
2026-08-21	21.00	21.11	-0.11	-0.52%	20.57	21.56	77699	16360	4.49%
2026-08-20	21.14	21.22	0.29	1.39%	21.03	21.73	91944	19671	5.31%
2026-08-19	21.02	20.93	-0.52	-2.42%	20.80	21.74	80488	17088	4.65%
2026-08-18	21.65	21.45	-0.34	-1.56%	21.28	21.87	62802	13511	3.63%
2026-08-17	21.30	21.79	0.52	2.44%	21.05	21.81	78756	16950	4.55%
2026-08-14	21.38	21.27	0.03	0.14%	21.00	21.88	77533	16525	4.48%
2026-08-13	21.24	21.24	0.06	0.28%	21.02	21.65	93916	20099	5.43%
2026-08-12	21.03	21.18	0.11	0.52%	20.98	21.40	72311	15347	4.18%
2026-08-11	20.91	21.07	0.00	0.00%	20.75	21.30	74484	15695	4.31%
2026-08-10	21.00	21.07	0.19	0.91%	20.66	21.29	100549	21041	5.81%
2026-08-07	20.35	20.88	0.52	2.55%	19.98	20.95	108592	22301	6.28%
2026-08-06	19.98	20.36	0.42	2.11%	19.80	20.40	94491	18965	5.46%
2026-08-05	19.48	19.94	0.44	2.26%	19.42	20.10	85366	16926	4.93%
2026-08-04	19.29	19.50	0.35	1.83%	19.10	19.65	82230	16013	4.75%
2026-08-03	18.79	19.15	0.39	2.08%	18.66	19.39	90119	17210	5.21%
2026-07-31	18.99	18.76	0.04	0.21%	18.70	19.29	85706	16276	4.95%
2026-07-30	19.03	18.72	-0.48	-2.50%	18.63	19.33	79090	14971	4.57%
2026-07-29	19.11	19.20	0.11	0.58%	18.25	19.53	125781	23887	7.27%
2026-07-28	19.40	19.09	-0.34	-1.75%	18.96	20.13	129113	25242	7.46%
2026-07-27	18.50	19.43	0.93	5.03%	18.47	19.58	149142	28536	8.62%
2026-07-24	18.61	18.50	-0.26	-1.39%	18.49	19.45	128165	24303	7.41%
2026-07-23	18.16	18.76	0.62	3.42%	17.94	18.96	111438	20737	6.44%
2026-07-22	18.39	18.14	-0.37	-2.00%	17.99	18.73	92720	16988	5.36%
2026-07-21	18.09	18.51	0.46	2.55%	16.68	18.52	138442	24568	8.00%
2026-07-20	19.48	18.05	-1.24	-6.43%	17.70	19.60	132122	24408	7.64%
2026-07-17	20.89	19.29	-1.81	-8.58%	19.25	21.09	144367	28783	8.34%
2026-07-16	21.36	21.10	-0.59	-2.72%	20.86	21.55	123370	26061	7.13%
2026-07-15	21.51	21.69	0.16	0.74%	21.21	21.94	125562	27129	7.26%
2026-07-14	21.35	21.53	0.24	1.13%	20.92	21.63	90416	19247	5.23%
2026-07-13	21.98	21.29	-0.99	-4.44%	21.18	22.22	122409	26435	7.07%
2026-07-10	22.59	22.28	-0.35	-1.55%	22.28	23.03	116654	26445	6.74%
2026-07-09	23.30	22.63	-0.62	-2.67%	21.79	23.76	132309	29841	7.65%
2026-07-08	24.33	23.25	-1.15	-4.71%	23.01	24.51	127669	30211	7.38%
2026-07-07	25.57	24.40	-1.38	-5.35%	24.32	26.08	137770	34489	7.96%
2026-07-06	26.90	25.78	-1.12	-4.16%	25.75	27.54	134565	35716	7.78%
2026-07-03	27.93	26.90	-1.16	-4.13%	26.77	28.47	131718	35837	7.61%
2026-07-02	28.79	28.06	-0.88	-3.04%	27.97	29.07	138678	39578	8.02%
2026-07-01	26.86	28.94	2.04	7.58%	26.52	29.14	165208	46526	9.55%
2026-06-30	26.50	26.90	0.06	0.22%	26.10	27.10	115927	30934	6.70%
2026-06-29	26.45	26.84	0.38	1.44%	25.55	27.23	154436	40963	8.93%
2026-06-26	28.05	26.46	-1.82	-6.44%	26.33	28.75	147571	40227	8.53%
2026-06-25	28.78	28.33	-0.97	-3.31%	28.17	29.30	119059	33946	6.88%
2026-06-24	29.98	29.30	-0.50	-1.68%	28.49	30.20	144978	42329	8.38%
2026-06-23	29.56	29.80	-0.23	-0.77%	29.28	30.73	177834	53476	10.28%
2026-06-22	27.65	30.03	2.38	8.61%	27.07	30.05	220735	63084	12.76%
2026-06-18	27.73	27.65	-0.21	-0.75%	27.31	28.28	102001	28277	5.90%
2026-06-17	27.71	27.86	-0.12	-0.43%	27.50	28.32	107409	29921	6.21%
2026-06-16	27.02	27.98	0.97	3.59%	26.93	28.60	150114	41693	8.68%
2026-06-15	27.33	27.01	-0.29	-1.06%	26.81	27.80	130277	35314	7.53%
2026-06-12	27.00	27.30	0.46	1.71%	26.70	27.78	118574	32273	6.85%
2026-06-11	26.78	26.84	-0.06	-0.22%	26.31	27.54	114389	30659	6.61%
2026-06-10	27.02	26.90	-0.50	-1.82%	26.70	27.53	85826	23220	4.96%
2026-06-09	27.00	27.40	0.56	2.09%	26.46	27.77	151029	40837	8.73%
2026-06-08	28.14	26.84	-1.96	-6.81%	26.50	28.39	181417	49514	10.49%
2026-06-05	29.61	28.80	-0.79	-2.67%	28.60	30.05	132830	38695	7.68%
2026-06-04	30.17	29.59	-0.78	-2.57%	28.87	30.37	128960	38149	7.45%
2026-06-03	30.07	30.37	-0.03	-0.10%	30.06	31.11	104058	31915	6.01%
2026-06-02	31.72	30.40	-1.31	-4.13%	30.28	31.98	140578	43212	8.13%
2026-06-01	32.49	31.71	-0.77	-2.37%	31.65	33.08	138291	44543	7.99%
2026-05-29	32.15	32.48	-0.01	-0.03%	31.00	33.78	205708	66440	11.89%
2026-05-28	32.00	32.49	1.10	3.50%	31.80	33.50	186875	60743	10.80%
2026-05-27	30.76	31.39	0.42	1.36%	30.53	33.00	195053	62626	11.27%
2026-05-26	30.68	30.97	0.36	1.18%	29.92	31.71	178472	55043	10.32%
2026-05-25	32.27	30.61	-1.50	-4.67%	30.11	32.43	193928	60122	11.21%
2026-05-22	33.00	32.11	-0.50	-1.53%	31.70	33.14	167413	54039	9.68%
2026-05-21	35.08	32.61	-1.79	-5.20%	32.53	35.46	230975	78937	13.35%
2026-05-20	31.52	34.40	2.70	8.52%	31.17	35.08	229472	76466	13.26%
2026-05-19	31.77	31.70	-0.43	-1.34%	31.28	33.12	177249	56754	10.24%
2026-05-18	33.33	32.13	-1.41	-4.20%	31.90	33.53	189005	61421	10.92%
2026-05-15	32.25	33.54	1.52	4.75%	32.25	35.58	312315	105809	18.05%
2026-05-14	32.39	32.02	-0.24	-0.74%	32.02	34.15	241996	80018	13.99%