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
2026-08-20	51.00	49.50	-3.16	-6.00%	48.16	51.53	2387416	1192991	3.74%
2026-08-19	52.67	52.66	0.29	0.55%	52.02	52.68	637992	334067	1.00%
2026-08-18	52.72	52.37	-0.50	-0.95%	52.07	53.03	598404	313737	0.94%
2026-08-17	52.49	52.87	0.25	0.48%	51.85	53.63	668530	352762	1.05%
2026-08-14	53.68	52.62	-1.14	-2.12%	52.20	53.75	873251	461511	1.37%
2026-08-13	54.05	53.76	-0.60	-1.10%	53.67	55.28	975900	531385	1.53%
2026-08-12	54.63	54.36	-0.61	-1.11%	54.10	55.36	748812	408468	1.17%
2026-08-11	53.79	54.97	0.79	1.46%	53.76	55.80	1207618	665698	1.89%
2026-08-10	55.00	54.18	-0.44	-0.81%	53.63	55.88	1183656	647027	1.86%
2026-08-07	52.00	54.62	2.51	4.82%	51.82	54.62	1419315	760096	2.22%
2026-08-06	53.65	52.11	-1.43	-2.67%	52.00	53.81	898631	472788	1.41%
2026-08-05	53.43	53.54	0.12	0.22%	52.88	53.79	670925	358324	1.05%
2026-08-04	53.28	53.42	0.42	0.79%	53.05	54.35	730069	391384	1.14%
2026-08-03	53.87	53.00	-1.08	-2.00%	52.86	54.32	616099	327580	0.97%
2026-07-31	53.70	54.08	-0.57	-1.04%	53.50	54.45	578082	312459	0.91%
2026-07-30	54.05	54.65	0.76	1.41%	53.30	54.69	735879	397542	1.15%
2026-07-29	54.00	53.89	0.60	1.13%	52.72	54.44	684657	368652	1.07%
2026-07-28	53.45	53.29	-0.31	-0.58%	52.53	53.88	479795	254272	0.75%
2026-07-27	53.90	53.60	0.15	0.28%	52.88	54.56	552452	296487	0.87%
2026-07-24	55.00	53.45	-1.46	-2.66%	53.00	55.08	704836	379075	1.10%
2026-07-23	55.39	54.91	-0.48	-0.87%	53.90	55.75	799989	437785	1.25%
2026-07-22	54.35	55.39	0.46	0.84%	54.27	56.49	859798	476707	1.35%
2026-07-21	55.99	54.93	-0.64	-1.15%	53.76	55.99	964390	526903	1.51%
2026-07-20	52.97	55.57	2.38	4.47%	52.90	55.78	1133068	621472	1.78%
2026-07-17	56.00	53.19	-2.80	-5.00%	53.02	56.17	1161817	628325	1.82%
2026-07-16	56.81	55.99	-1.51	-2.63%	55.51	57.40	1220084	688019	1.91%
2026-07-15	54.26	57.50	2.68	4.89%	54.26	58.00	1941697	1099159	3.04%
2026-07-14	55.75	54.82	-0.93	-1.67%	54.27	55.98	966292	531426	1.51%
2026-07-13	55.11	55.75	0.00	0.00%	54.78	56.22	930293	515285	1.46%
2026-07-10	54.60	55.75	0.14	0.25%	54.55	57.48	1336190	749206	2.09%
2026-07-09	53.20	55.61	1.60	2.96%	52.85	55.77	1108322	604988	1.74%
2026-07-08	55.57	54.01	-1.35	-2.44%	53.99	56.76	957827	527341	1.50%
2026-07-07	56.40	55.36	-1.41	-2.48%	54.88	56.50	1077221	598936	1.69%
2026-07-06	54.40	56.77	2.32	4.26%	53.77	57.77	1796982	1015308	2.82%
2026-07-03	54.55	54.45	0.96	1.79%	53.28	55.15	1098671	595149	1.72%
2026-07-02	53.80	53.49	-0.29	-0.54%	53.09	55.45	1320238	714171	2.07%
2026-07-01	51.61	53.78	1.74	3.34%	50.22	54.08	1569308	823511	2.46%
2026-06-30	52.97	52.04	-0.89	-1.68%	51.70	53.45	1146413	600071	1.80%
2026-06-29	49.01	52.93	4.26	8.75%	48.43	53.31	1727562	895858	2.71%
2026-06-26	50.46	48.67	-1.37	-2.74%	48.62	50.73	749617	370672	1.18%
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%