翰宇药业(300199)股票行情 翰宇药业股票行情 300199股票行情_爱股网
翰宇药业(300199)股票行情
翰宇药业(300199)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 21.12 | 21.79 | 0.87 | 4.16% | 21.12 | 21.99 | 595155 | 129161.45 | 7.98% | 77.00 |
| 2025-10-24 | 21.17 | 20.92 | -0.35 | -1.65% | 20.85 | 21.36 | 411434 | 86458.80 | 5.52% | 32.00 |
| 2025-10-23 | 21.50 | 21.27 | -0.36 | -1.66% | 20.77 | 22.12 | 434209 | 92200.21 | 5.82% | 62.00 |
| 2025-10-22 | 21.20 | 21.63 | 0.18 | 0.84% | 21.20 | 22.05 | 476192 | 103350.35 | 6.39% | 31.00 |
| 2025-10-21 | 21.07 | 21.45 | 0.21 | 0.99% | 20.80 | 21.60 | 422335 | 89726.48 | 5.66% | 0.00 |
| 2025-10-20 | 21.40 | 21.24 | -0.10 | -0.47% | 21.00 | 21.80 | 393492 | 83858.38 | 5.28% | 0.00 |
| 2025-10-17 | 21.87 | 21.34 | -0.40 | -1.84% | 21.30 | 22.28 | 520855 | 113412.80 | 6.98% | 6.00 |
| 2025-10-16 | 21.60 | 21.74 | -0.06 | -0.28% | 21.41 | 22.54 | 693263 | 152223.97 | 9.30% | 25.00 |
| 2025-10-15 | 20.26 | 21.80 | 1.59 | 7.87% | 20.18 | 22.25 | 789561 | 168957.77 | 10.59% | 24.00 |
| 2025-10-14 | 20.96 | 20.21 | -0.72 | -3.44% | 20.20 | 21.35 | 322442 | 66705.21 | 4.32% | 2.00 |
| 2025-10-13 | 19.78 | 20.93 | -0.18 | -0.85% | 19.78 | 21.13 | 305910 | 63441.75 | 4.10% | 8.00 |
| 2025-10-10 | 21.65 | 21.11 | -0.72 | -3.30% | 21.01 | 21.73 | 284700 | 60796.33 | 3.82% | 28.00 |
| 2025-10-09 | 21.34 | 21.83 | 0.50 | 2.34% | 21.10 | 21.99 | 403400 | 87001.83 | 5.41% | 11.00 |
| 2025-09-30 | 21.01 | 21.33 | 0.32 | 1.52% | 20.94 | 21.40 | 324037 | 68948.80 | 4.35% | 10.00 |
| 2025-09-29 | 20.76 | 21.01 | 0.05 | 0.24% | 20.53 | 21.10 | 454174 | 94725.73 | 6.09% | 5.00 |
| 2025-09-26 | 22.38 | 20.96 | -2.16 | -9.34% | 20.85 | 22.46 | 920234 | 198313.95 | 12.34% | 17.00 |
| 2025-09-25 | 23.42 | 23.12 | -0.38 | -1.62% | 23.07 | 23.88 | 415828 | 97386.28 | 5.58% | 21.00 |
| 2025-09-24 | 23.00 | 23.50 | 0.31 | 1.34% | 22.91 | 23.64 | 392118 | 91606.34 | 5.26% | 0.00 |
| 2025-09-23 | 23.80 | 23.19 | -0.63 | -2.64% | 22.40 | 23.99 | 573489 | 132247.20 | 7.69% | 19.00 |
| 2025-09-22 | 24.22 | 23.82 | -0.32 | -1.33% | 23.57 | 24.82 | 520960 | 125755.07 | 6.99% | 13.00 |
| 2025-09-19 | 24.82 | 24.14 | -0.68 | -2.74% | 23.98 | 25.05 | 504363 | 123174.84 | 6.76% | 1.00 |
| 2025-09-18 | 24.28 | 24.82 | 0.66 | 2.73% | 23.91 | 25.43 | 924472 | 229465.62 | 12.40% | 127.00 |
| 2025-09-17 | 24.03 | 24.16 | -0.03 | -0.12% | 23.95 | 24.52 | 391223 | 94724.40 | 5.25% | 37.00 |
| 2025-09-16 | 24.60 | 24.19 | -0.51 | -2.06% | 23.88 | 24.65 | 507284 | 122778.87 | 6.80% | 2.00 |
| 2025-09-15 | 25.00 | 24.70 | -0.46 | -1.83% | 24.66 | 25.21 | 513690 | 127719.73 | 6.89% | 37.00 |
| 2025-09-12 | 24.23 | 25.16 | 0.84 | 3.45% | 24.20 | 25.39 | 876907 | 217366.78 | 11.76% | 91.00 |
| 2025-09-11 | 23.47 | 24.32 | 0.12 | 0.50% | 22.50 | 24.34 | 684116 | 161685.17 | 9.17% | 1.00 |
| 2025-09-10 | 24.00 | 24.20 | 0.17 | 0.71% | 23.91 | 24.57 | 420434 | 101654.14 | 5.64% | 15.00 |
| 2025-09-09 | 24.38 | 24.03 | -0.41 | -1.68% | 24.01 | 25.25 | 572625 | 140643.30 | 7.68% | 97.00 |
| 2025-09-08 | 24.93 | 24.44 | -0.49 | -1.97% | 24.22 | 25.39 | 539120 | 132962.84 | 7.23% | 32.00 |
| 2025-09-05 | 24.58 | 24.93 | 0.35 | 1.42% | 23.89 | 25.00 | 600324 | 147359.03 | 8.05% | 36.00 |
| 2025-09-04 | 25.50 | 24.58 | -0.78 | -3.08% | 24.06 | 25.88 | 703728 | 176285.92 | 9.44% | 43.00 |
| 2025-09-03 | 26.50 | 25.36 | -1.34 | -5.02% | 25.28 | 27.04 | 687623 | 178976.92 | 9.22% | 72.00 |
| 2025-09-02 | 27.53 | 26.70 | -0.97 | -3.51% | 26.55 | 28.25 | 869300 | 237931.72 | 11.66% | 24.00 |
| 2025-09-01 | 26.91 | 27.67 | 0.76 | 2.82% | 26.50 | 28.00 | 978776 | 269730.19 | 13.13% | 43.00 |
| 2025-08-29 | 26.17 | 26.91 | 0.87 | 3.34% | 26.10 | 27.27 | 996694 | 267204.22 | 13.37% | 85.00 |
| 2025-08-28 | 25.85 | 26.04 | -0.07 | -0.27% | 24.94 | 26.30 | 981086 | 251039.47 | 13.16% | 24.00 |
| 2025-08-27 | 27.02 | 26.11 | -1.12 | -4.11% | 26.09 | 27.47 | 959926 | 258363.72 | 12.87% | 204.00 |
| 2025-08-26 | 28.58 | 27.23 | -1.72 | -5.94% | 27.14 | 28.94 | 1202080 | 335925.41 | 16.12% | 88.00 |
| 2025-08-25 | 28.00 | 28.95 | 0.63 | 2.22% | 27.81 | 29.32 | 1266682 | 363128.84 | 16.99% | 47.00 |
| 2025-08-22 | 30.00 | 28.32 | -1.63 | -5.44% | 27.40 | 30.03 | 1313843 | 373502.97 | 18.60% | 115.00 |
| 2025-08-21 | 29.63 | 29.95 | 0.75 | 2.57% | 28.97 | 30.70 | 1384606 | 412851.06 | 19.60% | 74.00 |
| 2025-08-20 | 30.00 | 29.20 | -0.06 | -0.21% | 28.38 | 31.19 | 1390930 | 413151.06 | 19.69% | 71.00 |
| 2025-08-19 | 29.83 | 29.26 | -0.65 | -2.17% | 28.58 | 30.67 | 1570217 | 463571.62 | 22.23% | 61.00 |
| 2025-08-18 | 26.78 | 29.91 | 3.85 | 14.77% | 26.58 | 30.47 | 1725731 | 503091.34 | 24.43% | 58.00 |
| 2025-08-15 | 24.83 | 26.06 | 1.26 | 5.08% | 24.18 | 26.67 | 1482728 | 378360.31 | 20.99% | 60.00 |
| 2025-08-14 | 24.57 | 24.80 | -0.08 | -0.32% | 24.57 | 25.83 | 1275024 | 320769.81 | 18.05% | 7.00 |
| 2025-08-13 | 24.35 | 24.88 | 0.60 | 2.47% | 23.90 | 25.28 | 1220872 | 301224.03 | 17.29% | 51.00 |
| 2025-08-12 | 24.70 | 24.28 | -0.59 | -2.37% | 23.93 | 25.10 | 1045372 | 254100.02 | 14.80% | 53.00 |
| 2025-08-11 | 23.40 | 24.87 | 1.13 | 4.76% | 23.22 | 25.48 | 1436704 | 350193.94 | 20.34% | 27.00 |
| 2025-08-08 | 23.01 | 23.74 | 0.56 | 2.42% | 22.87 | 24.67 | 1634237 | 389466.09 | 23.14% | 52.00 |
| 2025-08-07 | 23.79 | 23.18 | -0.22 | -0.94% | 23.07 | 24.44 | 1349990 | 319615.97 | 19.11% | 149.00 |
| 2025-08-06 | 25.51 | 23.40 | -2.29 | -8.91% | 23.34 | 25.97 | 2029694 | 493160.19 | 28.74% | 234.00 |
| 2025-08-05 | 26.00 | 25.69 | 1.37 | 5.63% | 24.96 | 27.67 | 2689940 | 701020.25 | 38.09% | 188.00 |
| 2025-08-04 | 20.26 | 24.32 | 4.05 | 19.98% | 19.49 | 24.32 | 2093947 | 468605.19 | 29.65% | 18.00 |
| 2025-08-01 | 20.50 | 20.27 | -0.16 | -0.78% | 20.19 | 21.84 | 1454722 | 303707.06 | 20.60% | 278.00 |
| 2025-07-31 | 19.12 | 20.43 | 1.34 | 7.02% | 19.03 | 21.09 | 1621551 | 327798.84 | 22.96% | 109.00 |
| 2025-07-30 | 19.58 | 19.09 | -0.98 | -4.88% | 18.91 | 19.99 | 1170257 | 228151.83 | 16.57% | 12.00 |
| 2025-07-29 | 19.11 | 20.07 | 0.95 | 4.97% | 18.88 | 20.46 | 1484810 | 295895.44 | 21.02% | 42.00 |
| 2025-07-28 | 18.63 | 19.12 | 0.43 | 2.30% | 18.60 | 19.30 | 716030 | 135819.61 | 10.14% | 3.00 |
| 2025-07-25 | 18.64 | 18.69 | 0.00 | 0.00% | 18.52 | 19.09 | 603962 | 113400.52 | 8.55% | 43.00 |
| 2025-07-24 | 18.67 | 18.69 | 0.09 | 0.48% | 18.57 | 18.96 | 615049 | 115112.80 | 8.71% | 19.00 |
| 2025-07-23 | 18.61 | 18.60 | -0.31 | -1.64% | 18.50 | 19.44 | 852312 | 161419.39 | 12.07% | 13.00 |
| 2025-07-22 | 18.70 | 18.91 | 0.11 | 0.59% | 18.61 | 19.97 | 942116 | 181635.30 | 13.34% | 67.00 |
| 2025-07-21 | 19.05 | 18.80 | -0.48 | -2.49% | 18.72 | 19.24 | 762860 | 144340.56 | 10.80% | 94.00 |
| 2025-07-18 | 19.60 | 19.28 | -0.34 | -1.73% | 19.19 | 19.60 | 800319 | 154939.94 | 11.33% | 179.00 |
| 2025-07-17 | 19.10 | 19.62 | 0.19 | 0.98% | 19.05 | 19.86 | 1217051 | 236510.05 | 17.23% | 217.00 |
| 2025-07-16 | 18.15 | 19.43 | 1.17 | 6.41% | 17.88 | 19.48 | 1403406 | 264801.34 | 19.87% | 14.00 |
| 2025-07-15 | 18.70 | 18.26 | -0.63 | -3.34% | 18.17 | 18.72 | 737900 | 135352.75 | 10.45% | 40.00 |
| 2025-07-14 | 18.28 | 18.89 | 0.38 | 2.05% | 17.88 | 19.10 | 1045727 | 193454.98 | 14.81% | 50.00 |
| 2025-07-11 | 18.27 | 18.51 | 0.27 | 1.48% | 18.26 | 18.91 | 1006840 | 186935.88 | 14.26% | 59.00 |
| 2025-07-10 | 18.50 | 18.24 | -0.52 | -2.77% | 18.00 | 18.84 | 912502 | 167717.44 | 12.92% | 55.00 |
| 2025-07-09 | 17.86 | 18.76 | 0.32 | 1.74% | 17.71 | 19.16 | 1395587 | 256548.09 | 19.76% | 162.00 |
| 2025-07-08 | 18.80 | 18.44 | -0.44 | -2.33% | 18.27 | 19.66 | 1449558 | 272885.38 | 20.52% | 75.00 |
| 2025-07-07 | 18.98 | 18.88 | 0.39 | 2.11% | 18.79 | 20.00 | 1576997 | 305642.06 | 22.33% | 119.00 |
| 2025-07-04 | 18.23 | 18.49 | 0.31 | 1.71% | 17.81 | 19.53 | 1645174 | 307996.19 | 23.29% | 71.00 |
| 2025-07-03 | 17.32 | 18.18 | 0.69 | 3.95% | 17.10 | 18.36 | 1391955 | 250148.36 | 19.71% | 45.00 |
| 2025-07-02 | 17.18 | 17.49 | 0.24 | 1.39% | 17.08 | 18.05 | 1044370 | 183002.52 | 14.79% | 63.00 |
| 2025-07-01 | 17.40 | 17.25 | 0.70 | 4.23% | 16.99 | 17.96 | 1289854 | 223835.31 | 18.26% | 8.00 |
| 2025-06-30 | 16.28 | 16.55 | 0.30 | 1.85% | 15.88 | 16.56 | 583799 | 95145.98 | 8.27% | 16.00 |
深证大盘股票行情在线 K线走势图
翰宇药业(300199)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
