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
2026-06-25	49.86	50.04	-0.21	-0.42%	48.66	50.80	1051386	521908	1.65%
2026-06-24	48.98	50.25	1.27	2.59%	48.93	51.36	1358812	687448	2.13%
2026-06-23	49.18	48.98	-0.38	-0.77%	48.80	50.92	1075827	537661	1.69%
2026-06-22	48.20	49.36	0.94	1.94%	47.30	49.41	946321	457662	1.48%
2026-06-18	46.99	48.42	1.43	3.04%	46.61	49.50	1185928	574848	1.86%
2026-06-17	47.37	46.99	-0.36	-0.76%	46.78	47.66	518239	244028	0.81%
2026-06-16	47.60	47.35	-0.53	-1.11%	47.14	48.09	502935	238527	0.79%
2026-06-15	48.44	47.88	-0.61	-1.26%	47.62	48.80	669408	321975	1.05%
2026-06-12	47.20	48.49	1.51	3.21%	46.56	48.95	1002990	482460	1.57%
2026-06-11	46.70	46.98	-0.03	-0.06%	46.22	47.20	473374	221188	0.74%
2026-06-10	46.10	47.01	0.63	1.36%	45.91	47.38	621576	290193	0.97%
2026-06-09	46.34	46.38	0.44	0.96%	45.26	46.60	621286	285666	0.97%
2026-06-08	46.60	45.94	-1.14	-2.42%	45.55	47.72	684211	316667	1.07%
2026-06-05	47.48	47.08	0.45	0.97%	47.00	48.72	930264	444720	1.46%
2026-06-04	47.00	46.63	-0.57	-1.21%	46.51	47.88	639249	300277	1.00%
2026-06-03	48.10	47.20	-1.20	-2.48%	47.20	48.18	815364	387421	1.28%
2026-06-02	48.82	48.40	-0.77	-1.57%	47.90	49.10	611443	295826	0.96%
2026-06-01	50.32	49.17	-1.02	-2.03%	49.00	51.20	946653	473029	1.48%
2026-05-29	48.02	50.19	2.19	4.56%	47.62	50.52	1300405	642800	2.04%
2026-05-28	50.06	48.00	-2.37	-4.71%	47.85	50.58	978697	476452	1.53%
2026-05-27	48.88	50.37	1.37	2.80%	48.45	51.30	961153	480057	1.51%
2026-05-26	49.08	49.20	-0.23	-0.47%	48.80	50.17	713746	352600	1.12%
2026-05-25	50.01	49.43	-1.04	-2.06%	49.02	50.02	838355	413203	1.31%
2026-05-22	51.55	50.47	-0.98	-1.90%	50.40	51.58	677620	343925	1.06%
2026-05-21	51.03	51.45	0.50	0.98%	50.88	52.79	994025	515753	1.56%
2026-05-20	51.51	50.95	-0.64	-1.24%	50.38	51.96	827046	420760	1.30%
2026-05-19	52.30	51.59	-0.84	-1.60%	51.33	52.91	699095	362711	1.10%
2026-05-18	53.78	52.43	-1.56	-2.89%	52.19	53.80	786609	414153	1.23%
2026-05-15	54.08	53.99	-0.33	-0.61%	53.75	55.66	765989	417374	1.20%
2026-05-14	55.80	54.32	-1.54	-2.76%	54.28	56.74	917227	505829	1.44%
2026-05-13	56.11	55.86	-0.25	-0.45%	55.66	57.26	1327791	745365	2.08%
2026-05-12	53.53	56.11	2.59	4.84%	52.75	58.87	2465400	1383234	3.86%
2026-05-11	52.80	53.52	0.72	1.36%	52.12	53.79	1023063	542554	1.60%
2026-05-08	53.88	52.80	-0.88	-1.64%	52.68	53.92	802415	425391	1.26%
2026-05-07	53.88	53.68	0.05	0.09%	53.40	54.43	623452	335280	0.98%
2026-05-06	53.98	53.63	-0.25	-0.46%	53.40	54.11	665748	357349	1.04%
2026-04-30	55.04	53.88	-1.11	-2.02%	53.81	55.04	712485	385573	1.12%
2026-04-29	54.83	54.99	0.15	0.27%	54.20	55.08	591509	323273	0.93%
2026-04-28	55.38	54.84	-0.54	-0.98%	54.80	57.35	903120	505651	1.42%
2026-04-27	56.06	55.38	-0.67	-1.20%	55.20	56.07	455530	252308	0.71%
2026-04-24	56.50	56.05	-0.35	-0.62%	55.32	56.75	557798	312963	0.87%
2026-04-23	56.03	56.40	0.96	1.73%	56.03	57.96	963938	547403	1.51%
2026-04-22	55.60	55.44	-0.31	-0.56%	54.94	55.94	523563	289403	0.82%
2026-04-21	56.35	55.75	-0.59	-1.05%	55.55	56.76	432751	242027	0.68%
2026-04-20	56.33	56.34	0.01	0.02%	55.83	56.68	433049	243398	0.68%
2026-04-17	57.20	56.33	-1.14	-1.98%	56.01	57.20	632524	356740	0.99%
2026-04-16	57.98	57.47	-0.26	-0.45%	57.02	58.00	576718	331197	0.90%
2026-04-15	57.94	57.73	1.55	2.76%	57.04	58.45	1029480	594543	1.61%
2026-04-14	55.35	56.18	0.98	1.78%	54.80	56.31	574456	318439	0.90%
2026-04-13	56.60	55.20	-1.86	-3.26%	55.01	56.64	796044	443161	1.25%
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%