亚虹医药 (688176) - 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
2026-05-06	12.80	12.70	-0.16	-1.24%	12.66	12.89	116990	14926	2.69%
2026-04-30	12.71	12.86	0.10	0.78%	12.70	13.08	91435	11778	2.10%
2026-04-29	12.67	12.76	0.03	0.24%	12.63	12.89	58087	7430	1.33%
2026-04-28	13.07	12.73	-0.20	-1.55%	12.68	13.24	91670	11849	2.10%
2026-04-27	12.91	12.93	0.01	0.08%	12.70	13.07	73491	9475	1.69%
2026-04-24	13.08	12.92	-0.14	-1.07%	12.81	13.13	65535	8500	1.50%
2026-04-23	13.31	13.06	-0.28	-2.10%	12.92	13.38	78772	10317	1.81%
2026-04-22	13.08	13.34	0.17	1.29%	13.03	13.39	96910	12827	2.22%
2026-04-21	13.53	13.17	-0.36	-2.66%	13.10	13.61	126468	16810	2.90%
2026-04-20	13.73	13.53	-0.35	-2.52%	13.47	13.89	141088	19174	3.24%
2026-04-17	14.10	13.88	-0.33	-2.32%	13.80	14.20	143490	20039	3.29%
2026-04-16	14.11	14.21	0.01	0.07%	13.93	14.49	154803	22052	3.55%
2026-04-15	14.46	14.20	0.06	0.42%	13.88	14.59	216556	30710	4.97%
2026-04-14	13.97	14.14	0.23	1.65%	13.72	14.14	129194	17973	2.97%
2026-04-13	13.85	13.91	-0.08	-0.57%	13.71	14.07	95933	13324	2.20%
2026-04-10	13.95	13.99	-0.02	-0.14%	13.82	14.32	119792	16870	2.75%
2026-04-09	14.22	14.01	-0.31	-2.16%	13.94	14.39	136179	19208	3.13%
2026-04-08	14.14	14.32	0.44	3.17%	13.94	14.32	154951	21895	3.56%
2026-04-07	13.80	13.88	0.05	0.36%	13.46	14.35	154477	21516	3.55%
2026-04-03	14.12	13.83	-0.47	-3.29%	13.68	14.15	173880	24100	3.99%
2026-04-02	14.44	14.30	-0.22	-1.52%	14.14	14.58	216031	30924	4.96%
2026-04-01	13.38	14.52	1.44	11.01%	13.30	14.63	300793	42201	6.90%
2026-03-31	13.39	13.08	-0.30	-2.24%	13.08	13.84	154016	20684	3.54%
2026-03-30	13.41	13.38	-0.22	-1.62%	13.28	13.64	141327	18984	3.24%
2026-03-27	12.53	13.60	0.74	5.75%	12.53	13.83	208010	27873	4.77%
2026-03-26	13.34	12.86	-0.37	-2.80%	12.85	13.49	125623	16480	2.88%
2026-03-25	13.18	13.23	0.18	1.38%	13.01	13.66	163852	21849	3.76%
2026-03-24	12.79	13.05	0.66	5.33%	12.76	13.47	257882	33745	5.92%
2026-03-23	13.43	12.39	-1.29	-9.43%	12.32	13.49	244274	31419	5.61%
2026-03-20	14.13	13.68	-0.52	-3.66%	13.67	14.34	168154	23473	3.86%
2026-03-19	14.55	14.20	-0.66	-4.44%	14.13	14.66	188969	27209	4.34%
2026-03-18	14.69	14.86	0.36	2.48%	14.30	14.93	181654	26671	4.17%
2026-03-17	14.75	14.50	-0.24	-1.63%	14.48	15.35	257572	38139	5.91%
2026-03-16	14.98	14.74	-0.51	-3.34%	14.38	15.24	225718	33101	5.18%
2026-03-13	15.51	15.25	-0.55	-3.48%	14.92	16.02	267642	41210	6.14%
2026-03-12	16.60	15.80	-0.95	-5.67%	15.31	16.75	446704	70529	10.25%
2026-03-11	17.20	16.75	-0.16	-0.95%	16.20	17.28	391359	65608	8.98%
2026-03-10	17.34	16.91	-0.75	-4.25%	16.90	18.11	479380	83321	11.00%
2026-03-09	16.91	17.66	0.88	5.24%	16.33	17.78	616565	105572	14.15%
2026-03-06	14.14	16.78	2.80	20.03%	14.02	16.78	610777	97798	14.02%
2026-03-05	14.49	13.98	0.31	2.27%	13.73	14.86	527818	74431	12.11%
2026-03-04	12.10	13.67	2.28	20.02%	12.01	13.67	416768	54239	9.57%
2026-03-03	11.89	11.39	-0.49	-4.12%	11.08	11.97	129527	14775	2.97%
2026-03-02	12.28	11.88	-0.27	-2.22%	11.74	12.56	115920	13958	2.66%
2026-02-27	11.94	12.15	0.22	1.84%	11.87	12.28	64646	7834	1.48%
2026-02-26	11.85	11.93	0.08	0.68%	11.75	12.22	83823	10042	1.92%
2026-02-25	11.80	11.85	0.10	0.85%	11.68	11.87	48591	5718	1.12%
2026-02-24	12.07	11.75	-0.23	-1.92%	11.75	12.13	60569	7173	1.39%
2026-02-13	12.09	11.98	-0.07	-0.58%	11.96	12.22	52916	6396	1.21%
2026-02-12	12.17	12.05	-0.06	-0.50%	12.05	12.19	43809	5303	1.01%
2026-02-11	12.13	12.11	-0.02	-0.16%	12.09	12.25	43701	5308	1.00%
2026-02-10	12.33	12.13	-0.13	-1.06%	12.11	12.33	47507	5782	1.09%
2026-02-09	12.18	12.26	0.19	1.57%	12.07	12.29	66373	8092	1.52%
2026-02-06	12.21	12.07	-0.08	-0.66%	12.02	12.22	73802	8951	1.69%
2026-02-05	12.30	12.15	-0.23	-1.86%	12.15	12.39	51682	6325	1.19%
2026-02-04	12.39	12.38	0.01	0.08%	12.25	12.44	62049	7655	1.42%
2026-02-03	12.24	12.37	0.17	1.39%	12.11	12.48	95114	11699	2.18%
2026-02-02	12.61	12.20	-0.52	-4.09%	12.18	12.75	129375	16071	2.97%
2026-01-30	13.15	12.72	-0.43	-3.27%	12.48	13.35	187645	24066	4.31%
2026-01-29	14.20	13.15	-1.13	-7.91%	13.12	14.30	275214	37434	6.32%
2026-01-28	14.62	14.28	-0.28	-1.92%	14.25	14.65	106210	15246	2.44%
2026-01-27	14.04	14.56	0.60	4.30%	13.87	14.83	173576	25064	3.98%