汇宇制药 (688553) - 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	19.77	20.34	0.36	1.80%	19.64	20.61	92823	18819	2.70%
2026-04-30	19.65	19.98	0.47	2.41%	19.02	20.55	120187	23921	3.50%
2026-04-29	19.29	19.51	0.06	0.31%	19.07	19.82	72795	14231	2.12%
2026-04-28	19.76	19.45	-0.43	-2.16%	19.31	20.07	71141	13895	2.07%
2026-04-27	20.21	19.88	0.22	1.12%	19.66	20.36	153524	30780	4.47%
2026-04-24	19.17	19.66	0.48	2.50%	18.94	19.77	98771	19287	2.88%
2026-04-23	19.26	19.18	-0.14	-0.72%	19.01	19.93	160358	30963	4.67%
2026-04-22	18.84	19.32	0.32	1.68%	18.76	19.63	120064	22993	3.49%
2026-04-21	19.25	19.00	-0.40	-2.06%	18.61	19.43	99644	18941	2.90%
2026-04-20	19.60	19.40	-0.54	-2.71%	19.31	19.93	109943	21496	3.20%
2026-04-17	19.82	19.94	0.01	0.05%	19.65	20.55	97886	19568	2.85%
2026-04-16	20.23	19.93	-0.31	-1.53%	19.81	20.58	121388	24430	3.53%
2026-04-15	19.97	20.24	0.47	2.38%	19.52	20.55	186520	37349	5.43%
2026-04-14	19.98	19.77	-0.12	-0.60%	19.39	20.23	104327	20502	3.04%
2026-04-13	19.61	19.89	-0.12	-0.60%	19.31	20.45	149755	29762	4.36%
2026-04-10	20.96	20.01	-1.15	-5.43%	19.91	21.30	261188	53321	7.60%
2026-04-09	24.51	21.16	-2.95	-12.24%	21.01	25.65	400238	92101	11.65%
2026-04-08	24.51	24.11	-0.45	-1.83%	22.30	24.61	326859	76514	9.51%
2026-04-07	23.95	24.56	1.71	7.48%	23.11	24.90	417408	101277	12.15%
2026-04-03	21.00	22.85	1.04	4.77%	20.99	23.00	305634	67803	8.90%
2026-04-02	19.49	21.81	2.12	10.77%	19.00	21.99	313790	65378	9.13%
2026-04-01	16.98	19.69	2.99	17.90%	16.76	20.04	226370	43151	6.59%
2026-03-31	17.06	16.70	-0.37	-2.17%	16.65	17.35	43974	7430	1.28%
2026-03-30	17.17	17.07	-0.24	-1.39%	16.88	17.40	50244	8600	1.46%
2026-03-27	16.01	17.31	1.13	6.98%	15.98	17.70	63149	10751	1.84%
2026-03-26	16.20	16.18	0.01	0.06%	16.11	16.81	35484	5837	1.03%
2026-03-25	15.87	16.17	0.30	1.89%	15.85	16.35	24658	3979	0.72%
2026-03-24	15.55	15.87	0.67	4.41%	15.45	15.87	43612	6830	1.27%
2026-03-23	16.01	15.20	-0.96	-5.94%	15.11	16.13	56814	8890	1.65%
2026-03-20	17.14	16.16	-0.90	-5.28%	16.16	17.29	55675	9259	1.62%
2026-03-19	17.48	17.06	-0.54	-3.07%	17.00	17.56	21383	3687	0.62%
2026-03-18	17.55	17.60	0.14	0.80%	17.33	17.70	25864	4514	0.75%
2026-03-17	17.74	17.46	-0.51	-2.84%	17.32	18.13	41991	7412	1.22%
2026-03-16	17.76	17.97	0.20	1.13%	17.70	18.17	31649	5679	0.92%
2026-03-13	17.91	17.77	-0.19	-1.06%	17.66	18.09	34264	6108	1.00%
2026-03-12	18.11	17.96	-0.26	-1.43%	17.86	18.25	17139	3082	0.50%
2026-03-11	18.48	18.22	-0.27	-1.46%	18.16	18.53	29132	5331	0.85%
2026-03-10	17.99	18.49	0.75	4.23%	17.99	18.54	37812	6937	1.10%
2026-03-09	18.02	17.74	-0.58	-3.17%	17.34	18.10	57538	10145	1.67%
2026-03-06	17.76	18.32	0.43	2.40%	17.71	18.60	48422	8848	1.41%
2026-03-05	17.80	17.89	0.25	1.42%	17.78	18.36	39175	7057	1.14%
2026-03-04	17.87	17.64	-0.37	-2.05%	17.58	17.99	27941	4956	0.81%
2026-03-03	18.89	18.01	-0.60	-3.22%	17.98	18.90	45198	8247	1.32%
2026-03-02	18.82	18.61	-0.49	-2.57%	18.18	19.00	65413	12104	1.90%
2026-02-27	19.25	19.10	-0.14	-0.73%	19.02	19.25	19598	3740	0.57%
2026-02-26	19.30	19.24	-0.06	-0.31%	19.19	19.90	28920	5617	0.84%
2026-02-25	19.18	19.30	0.12	0.63%	19.00	19.31	32100	6151	0.93%
2026-02-24	19.21	19.18	-0.02	-0.10%	18.88	19.35	28079	5348	0.82%
2026-02-13	19.24	19.20	-0.05	-0.26%	19.14	19.48	21345	4128	0.62%
2026-02-12	19.45	19.25	-0.21	-1.08%	19.12	19.46	27147	5221	0.79%
2026-02-11	19.62	19.46	-0.16	-0.82%	19.42	19.74	19624	3844	0.57%
2026-02-10	19.68	19.62	0.10	0.51%	19.36	19.82	28066	5519	0.82%
2026-02-09	19.48	19.52	0.27	1.40%	19.35	19.69	43194	8439	1.26%
2026-02-06	19.27	19.25	-0.04	-0.21%	19.12	19.64	39910	7742	1.16%
2026-02-05	19.18	19.29	0.10	0.52%	19.10	19.43	32152	6192	0.94%
2026-02-04	19.11	19.19	0.07	0.37%	18.85	19.33	41800	7988	1.22%
2026-02-03	18.71	19.12	0.45	2.41%	18.71	19.26	42719	8110	1.24%
2026-02-02	19.19	18.67	-0.52	-2.71%	18.51	19.34	46774	8889	1.36%
2026-01-30	19.15	19.19	0.04	0.21%	19.07	19.67	36782	7090	1.07%
2026-01-29	19.60	19.15	-0.54	-2.74%	19.05	19.74	45044	8720	1.31%
2026-01-28	20.12	19.69	-0.58	-2.86%	19.60	20.33	38981	7740	1.13%
2026-01-27	20.21	20.27	-0.09	-0.44%	19.73	20.39	39289	7866	1.14%