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
2025-08-01	62.83	61.31	-1.59	-2.53%	60.76	63.58	734655	454589	1.15%
2025-07-31	63.40	62.90	-0.69	-1.09%	62.50	64.25	742039	469020	1.16%
2025-07-30	63.81	63.59	-0.21	-0.33%	62.65	64.73	980849	624790	1.54%
2025-07-29	63.00	63.80	1.76	2.84%	62.13	65.43	1682769	1073132	2.64%
2025-07-28	60.10	62.04	5.64	10.00%	59.66	62.04	1630096	994354	2.56%
2025-07-25	57.50	56.40	-1.10	-1.91%	56.35	57.55	505394	287398	0.79%
2025-07-24	57.44	57.50	0.37	0.65%	56.95	57.98	465834	267084	0.73%
2025-07-23	57.20	57.13	-0.28	-0.49%	56.87	58.08	425295	244020	0.67%
2025-07-22	58.00	57.41	-0.59	-1.02%	57.20	58.85	475570	275325	0.75%
2025-07-21	58.50	58.00	-0.76	-1.29%	57.68	58.80	509442	296073	0.80%
2025-07-18	58.21	58.76	1.03	1.78%	57.90	59.86	660986	388147	1.04%
2025-07-17	56.90	57.73	0.51	0.89%	56.84	57.90	444146	255318	0.70%
2025-07-16	57.65	57.22	0.00	0.00%	57.04	58.90	398191	229353	0.62%
2025-07-15	57.25	57.22	0.01	0.02%	56.52	57.53	436928	249197	0.68%
2025-07-14	56.75	57.21	0.31	0.54%	56.56	58.05	473758	271446	0.74%
2025-07-11	57.51	56.90	-0.70	-1.22%	56.88	58.12	658632	377952	1.03%
2025-07-10	57.13	57.60	0.41	0.72%	56.61	58.28	903716	520434	1.42%
2025-07-09	53.40	57.19	3.79	7.10%	53.02	57.94	1158212	650778	1.82%
2025-07-08	52.69	53.40	0.75	1.42%	52.50	53.69	359263	191654	0.56%
2025-07-07	53.38	52.65	-0.61	-1.15%	52.56	53.59	286388	151613	0.45%
2025-07-04	52.61	53.26	0.79	1.51%	52.60	53.79	477923	254828	0.75%
2025-07-03	52.26	52.47	0.22	0.42%	51.81	52.58	293678	153682	0.46%
2025-07-02	52.40	52.25	-0.21	-0.40%	52.10	53.44	325712	171463	0.51%
2025-07-01	51.89	52.46	0.56	1.08%	51.80	52.74	397725	208447	0.62%
2025-06-30	51.91	51.90	-0.05	-0.10%	50.99	52.19	445355	229291	0.70%
2025-06-27	51.91	51.95	-0.13	-0.25%	51.67	52.07	287765	149271	0.45%
2025-06-26	52.60	52.08	-0.87	-1.64%	51.90	52.95	392269	205070	0.61%
2025-06-25	52.15	52.95	0.80	1.53%	51.31	53.03	536482	279931	0.84%
2025-06-24	52.09	52.15	0.19	0.37%	51.73	52.50	451035	234720	0.71%
2025-06-23	51.68	51.96	0.20	0.39%	51.20	52.18	313281	162028	0.49%
2025-06-20	51.75	51.76	0.18	0.35%	51.63	52.33	240608	124913	0.38%
2025-06-19	51.84	51.58	-0.23	-0.44%	51.31	52.39	373167	193053	0.58%
2025-06-18	51.70	51.81	-0.03	-0.06%	51.32	52.23	334095	172855	0.52%
2025-06-17	54.00	51.84	-1.92	-3.57%	51.60	54.21	695180	364825	1.09%
2025-06-16	53.41	53.76	-0.13	-0.24%	53.10	54.08	392241	210028	0.61%
2025-06-13	55.69	53.89	-1.93	-3.46%	53.56	56.06	660238	359370	1.04%
2025-06-12	54.40	55.82	1.11	2.03%	54.00	56.20	493188	273055	0.77%
2025-06-11	55.00	54.71	-0.42	-0.76%	54.55	55.81	377736	208060	0.59%
2025-06-10	54.38	55.13	0.77	1.42%	54.38	55.80	480735	265411	0.75%
2025-06-09	54.00	54.36	0.56	1.04%	53.78	55.79	656906	360752	1.03%
2025-06-06	53.90	53.80	-0.08	-0.15%	53.38	54.18	344534	184993	0.54%
2025-06-05	55.10	53.88	-1.41	-2.55%	53.55	55.10	495273	267535	0.78%
2025-06-04	54.84	55.29	0.41	0.75%	54.61	55.84	368593	203892	0.58%
2025-06-03	54.74	54.88	0.14	0.26%	54.25	55.78	434450	239734	0.68%
2025-05-30	54.29	54.74	0.64	1.18%	54.25	55.66	471422	259043	0.74%
2025-05-29	54.15	54.10	-0.15	-0.28%	53.86	54.59	354853	192454	0.56%
2025-05-28	53.59	54.25	0.83	1.55%	53.33	54.93	358050	194396	0.56%
2025-05-27	53.22	53.42	0.07	0.13%	53.13	54.09	360323	193005	0.56%
2025-05-26	54.20	53.35	-1.15	-2.11%	53.06	54.63	532284	285095	0.83%
2025-05-23	55.90	54.50	-0.90	-1.62%	54.30	56.00	541840	298119	0.85%
2025-05-22	56.00	55.60	-0.34	-0.61%	55.16	56.36	413146	229882	0.65%
2025-05-21	54.28	55.94	1.49	2.74%	54.03	56.50	612404	339815	0.96%
2025-05-20	54.29	54.45	1.00	1.87%	53.79	55.15	593357	323361	0.93%
2025-05-19	53.80	53.45	-0.40	-0.74%	53.05	54.33	350191	187520	0.55%
2025-05-16	53.49	53.85	0.16	0.30%	52.90	54.00	382177	204740	0.60%
2025-05-15	52.90	53.69	0.79	1.49%	52.70	53.95	533615	285310	0.84%
2025-05-14	51.02	52.90	1.67	3.26%	51.01	53.25	626347	328079	0.98%
2025-05-13	51.19	51.23	0.54	1.07%	50.88	52.23	519132	266797	0.81%
2025-05-12	52.00	50.69	-2.12	-4.01%	50.20	52.00	843912	427942	1.32%
2025-05-09	51.56	52.81	1.25	2.42%	51.45	52.99	586037	307853	0.92%
2025-05-08	51.22	51.56	0.05	0.10%	51.03	51.73	290148	149310	0.45%
2025-05-07	52.10	51.51	0.51	1.00%	51.01	52.25	397288	204449	0.62%
2025-05-06	52.10	51.00	-0.10	-0.20%	50.73	52.18	385439	197196	0.60%
2025-04-30	49.45	51.10	1.50	3.02%	49.30	51.36	429338	217361	0.67%
2025-04-29	49.71	49.60	-0.37	-0.74%	48.88	49.73	346670	170882	0.54%
2025-04-28	49.68	49.97	-0.30	-0.60%	49.00	50.15	396210	196993	0.62%
2025-04-25	51.68	50.27	-0.86	-1.68%	49.97	52.00	524329	266067	0.82%
2025-04-24	50.97	51.13	0.04	0.08%	50.42	51.72	336077	172147	0.53%