恒瑞医药 (600276) - 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
2026-04-10	57.50	57.06	0.10	0.18%	56.80	58.14	587795	337185	0.92%
2026-04-09	56.92	56.96	-0.49	-0.85%	56.71	57.97	480755	274969	0.75%
2026-04-08	57.01	57.45	1.33	2.37%	55.91	57.64	734463	418926	1.15%
2026-04-07	56.51	56.12	-0.26	-0.46%	55.00	56.85	401467	224416	0.63%
2026-04-03	56.98	56.38	-0.99	-1.73%	56.10	56.99	454916	256946	0.71%
2026-04-02	57.74	57.37	-0.36	-0.62%	57.01	58.35	765170	441586	1.20%
2026-04-01	56.03	57.73	2.51	4.55%	55.60	57.78	1005517	575055	1.58%
2026-03-31	55.86	55.22	-0.54	-0.97%	55.20	57.38	692924	388574	1.09%
2026-03-30	54.73	55.76	0.58	1.05%	54.61	56.10	697271	386600	1.09%
2026-03-27	51.30	55.18	3.55	6.88%	51.11	55.48	991196	539354	1.55%
2026-03-26	53.28	51.63	-2.47	-4.57%	51.54	54.10	649416	341283	1.02%
2026-03-25	54.00	54.10	0.46	0.86%	53.84	54.86	411526	223099	0.65%
2026-03-24	53.27	53.64	0.86	1.63%	52.81	53.74	348355	185490	0.55%
2026-03-23	54.18	52.78	-2.36	-4.28%	52.41	54.35	487702	260036	0.76%
2026-03-20	56.19	55.14	-0.88	-1.57%	55.05	56.76	347395	193627	0.54%
2026-03-19	56.17	56.02	-0.86	-1.51%	55.91	57.03	343647	193590	0.54%
2026-03-18	56.26	56.88	0.58	1.03%	56.02	57.08	393793	222805	0.62%
2026-03-17	55.69	56.30	0.71	1.28%	55.38	57.44	504111	285374	0.79%
2026-03-16	55.21	55.59	0.48	0.87%	54.52	56.05	307751	170696	0.48%
2026-03-13	55.30	55.11	-0.19	-0.34%	54.95	55.63	244164	134731	0.38%
2026-03-12	55.80	55.30	-0.53	-0.95%	55.23	56.04	266691	148002	0.42%
2026-03-11	56.45	55.83	-0.72	-1.27%	55.60	56.55	321259	179544	0.50%
2026-03-10	55.30	56.55	1.61	2.93%	55.30	56.75	473605	266912	0.74%
2026-03-09	54.78	54.94	-0.62	-1.12%	54.05	55.18	426233	232959	0.67%
2026-03-06	53.60	55.56	1.84	3.43%	53.40	55.67	629119	346552	0.99%
2026-03-05	53.41	53.72	0.74	1.40%	53.10	54.84	484860	260966	0.76%
2026-03-04	53.22	52.98	-0.63	-1.18%	52.67	53.90	471518	250229	0.74%
2026-03-03	54.70	53.61	-0.93	-1.71%	53.45	55.33	601399	325738	0.94%
2026-03-02	55.58	54.54	-2.02	-3.57%	54.20	56.08	742062	406767	1.16%
2026-02-27	56.62	56.56	-0.16	-0.28%	56.30	57.27	363641	206312	0.57%
2026-02-26	57.86	56.72	-1.14	-1.97%	56.60	58.10	508987	290485	0.80%
2026-02-25	57.98	57.86	-0.15	-0.26%	57.58	58.20	421579	243680	0.66%
2026-02-24	58.31	58.01	-0.22	-0.38%	57.72	58.48	338981	196793	0.53%
2026-02-13	58.76	58.23	-0.51	-0.87%	58.13	59.05	343568	200904	0.54%
2026-02-12	58.60	58.74	-0.16	-0.27%	58.50	59.49	348690	205120	0.55%
2026-02-11	58.40	58.90	0.50	0.86%	58.35	59.95	573680	338945	0.90%
2026-02-10	57.46	58.40	0.95	1.65%	57.05	59.04	648861	378236	1.02%
2026-02-09	57.75	57.45	0.14	0.24%	57.00	57.89	366117	210034	0.57%
2026-02-06	57.74	57.31	-0.85	-1.46%	57.24	58.15	360904	207863	0.57%
2026-02-05	57.50	58.16	0.56	0.97%	57.30	58.47	517746	300345	0.81%
2026-02-04	57.30	57.60	0.13	0.23%	56.23	57.70	489243	278188	0.77%
2026-02-03	57.00	57.47	0.98	1.73%	56.50	57.69	498835	285087	0.78%
2026-02-02	57.76	56.49	-1.67	-2.87%	56.31	58.33	609580	348201	0.96%
2026-01-30	58.00	58.16	0.05	0.09%	57.76	59.79	852045	498819	1.34%
2026-01-29	56.35	58.11	1.56	2.76%	56.08	58.37	1137825	652891	1.78%
2026-01-28	57.44	56.55	-0.65	-1.14%	56.30	57.80	878750	499287	1.38%
2026-01-27	58.39	57.20	-0.96	-1.65%	57.14	58.49	637256	365997	1.00%
2026-01-26	58.99	58.16	-0.83	-1.41%	58.05	59.16	727329	424491	1.14%
2026-01-23	59.73	58.99	-0.45	-0.76%	58.76	60.27	808043	480193	1.27%
2026-01-22	60.36	59.44	-0.66	-1.10%	59.30	60.36	537068	320388	0.84%
2026-01-21	60.51	60.10	-0.40	-0.66%	59.86	60.88	546035	329173	0.86%
2026-01-20	61.13	60.50	-0.62	-1.01%	60.40	61.65	427755	259900	0.67%
2026-01-19	61.80	61.12	-0.82	-1.32%	60.66	62.38	473891	290964	0.74%
2026-01-16	63.35	61.94	-1.23	-1.95%	61.66	63.52	523786	326275	0.82%
2026-01-15	63.18	63.17	-0.44	-0.69%	62.70	63.83	467612	295659	0.73%
2026-01-14	64.55	63.61	-0.91	-1.41%	63.20	65.60	629255	404939	0.99%
2026-01-13	64.30	64.52	0.67	1.05%	64.05	65.83	740340	481868	1.16%
2026-01-12	64.10	63.85	0.07	0.11%	63.21	64.30	428770	273549	0.67%
2026-01-09	63.58	63.78	0.18	0.28%	62.80	64.20	426358	270990	0.67%
2026-01-08	65.00	63.60	-0.25	-0.39%	63.03	65.05	447749	285476	0.70%
2026-01-07	63.01	63.85	0.79	1.25%	63.00	64.80	524652	336433	0.82%
2026-01-06	63.36	63.06	-0.02	-0.03%	62.40	63.48	463525	291919	0.73%
2026-01-05	60.06	63.08	3.51	5.89%	59.99	63.49	851170	531670	1.33%