当前位置: 爱股网 > 股票行情 > 亨迪药业(301211)股票行情

亨迪药业(301211)股票行情

亨迪药业(301211)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

亨迪药业(301211)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
2026-03-27	11.51	12.07	0.46	3.96%	11.45	12.07	43044	5127.33	1.03%	0.00
2026-03-26	11.72	11.61	-0.12	-1.02%	11.58	11.99	35213	4139.35	0.84%	0.00
2026-03-25	11.66	11.73	0.06	0.51%	11.59	11.81	30385	3559.13	0.73%	0.00
2026-03-24	11.29	11.67	0.63	5.71%	11.26	11.68	57561	6600.63	1.38%	0.00
2026-03-23	11.75	11.04	-0.71	-6.04%	10.95	11.75	50501	5707.30	1.21%	0.00
2026-03-20	12.12	11.75	-0.30	-2.49%	11.70	12.20	30242	3613.72	0.72%	0.00
2026-03-19	12.31	12.05	-0.34	-2.74%	12.00	12.37	34951	4238.60	0.84%	0.00
2026-03-18	12.16	12.39	0.22	1.81%	12.09	12.40	29344	3592.90	0.70%	0.00
2026-03-17	12.29	12.17	-0.14	-1.14%	12.16	12.42	34445	4233.08	0.82%	0.00
2026-03-16	12.29	12.31	0.04	0.33%	12.20	12.37	26240	3221.43	0.63%	0.00
2026-03-13	12.25	12.27	0.04	0.33%	12.17	12.43	29588	3642.25	0.71%	0.00
2026-03-12	12.46	12.23	-0.15	-1.21%	12.16	12.46	29126	3566.00	0.70%	0.00
2026-03-11	12.51	12.38	-0.04	-0.32%	12.26	12.52	34110	4220.61	0.82%	0.00
2026-03-10	12.28	12.42	0.18	1.47%	12.27	12.45	27988	3460.80	0.67%	0.00
2026-03-09	12.11	12.24	0.04	0.33%	12.01	12.27	32766	3995.30	0.78%	0.00
2026-03-06	11.89	12.20	0.23	1.92%	11.88	12.24	31553	3830.67	0.76%	0.00
2026-03-05	12.07	11.97	0.07	0.59%	11.90	12.10	30786	3692.77	0.74%	0.00
2026-03-04	11.80	11.90	-0.02	-0.17%	11.75	11.98	33263	3947.24	0.80%	0.00
2026-03-03	12.36	11.92	-0.45	-3.64%	11.92	12.50	58365	7100.96	1.40%	0.00
2026-03-02	12.68	12.37	-0.45	-3.51%	12.29	12.68	64634	8036.06	1.55%	0.00
2026-02-27	12.83	12.82	0.01	0.08%	12.73	12.87	30552	3908.74	0.73%	0.00
2026-02-26	12.95	12.81	-0.16	-1.23%	12.76	12.96	39197	5032.38	0.94%	0.00
2026-02-25	12.76	12.97	0.21	1.65%	12.73	12.98	44843	5773.10	1.07%	0.00
2026-02-24	12.70	12.76	0.13	1.03%	12.66	12.78	31102	3958.67	0.74%	0.00
2026-02-13	12.74	12.63	-0.03	-0.24%	12.61	12.78	31664	4022.17	0.76%	0.00
2026-02-12	12.86	12.66	-0.21	-1.63%	12.65	12.94	52187	6642.49	1.25%	24.00
2026-02-11	13.00	12.87	-0.15	-1.15%	12.87	13.06	57725	7479.77	1.38%	0.00
2026-02-10	13.16	13.02	-0.18	-1.36%	13.02	13.32	62363	8215.53	1.49%	0.00
2026-02-09	13.13	13.20	-0.03	-0.23%	13.09	13.28	71098	9359.07	1.70%	0.00
2026-02-06	13.01	13.23	0.30	2.32%	12.92	13.50	115459	15218.85	2.76%	0.00
2026-02-05	12.88	12.93	0.05	0.39%	12.87	13.05	63334	8196.43	1.52%	0.00
2026-02-04	12.85	12.88	0.14	1.10%	12.73	13.05	45823	5882.34	1.10%	0.00
2026-02-03	12.70	12.74	0.15	1.19%	12.56	12.78	47903	6068.68	1.15%	0.00
2026-02-02	12.68	12.59	-0.26	-2.02%	12.55	12.93	61179	7796.68	1.47%	0.00
2026-01-30	12.94	12.85	-0.10	-0.77%	12.73	13.29	89582	11603.59	2.15%	0.00
2026-01-29	13.36	12.95	-0.49	-3.65%	12.86	13.39	126691	16559.11	3.03%	0.00
2026-01-28	13.81	13.44	-0.51	-3.66%	13.41	13.87	159754	21678.58	3.83%	9.00
2026-01-27	14.00	13.95	0.17	1.23%	13.24	14.42	277564	38475.88	6.65%	5.00
2026-01-26	13.20	13.78	0.81	6.25%	13.10	14.23	272177	37099.50	6.52%	0.00
2026-01-23	12.84	12.97	0.19	1.49%	12.75	13.01	62086	8019.87	1.49%	0.00
2026-01-22	12.69	12.78	0.09	0.71%	12.60	12.78	41385	5266.23	0.99%	0.00
2026-01-21	12.60	12.69	0.03	0.24%	12.52	12.72	40628	5132.10	0.97%	0.00
2026-01-20	12.80	12.66	-0.14	-1.09%	12.58	12.89	57080	7260.95	1.37%	7.00
2026-01-19	12.70	12.80	0.06	0.47%	12.70	12.85	44689	5715.40	1.07%	5.00
2026-01-16	12.89	12.74	-0.11	-0.86%	12.68	12.94	60731	7747.62	1.45%	0.00
2026-01-15	13.07	12.85	-0.35	-2.65%	12.78	13.11	85512	11012.10	2.05%	0.00
2026-01-14	13.40	13.20	-0.39	-2.87%	12.83	13.46	161202	21354.24	3.86%	0.00
2026-01-13	13.02	13.59	0.59	4.54%	13.02	13.85	192739	26057.97	4.62%	0.00
2026-01-12	12.91	13.00	0.09	0.70%	12.84	13.00	77495	10023.37	1.86%	0.00
2026-01-09	12.92	12.91	-0.03	-0.23%	12.72	12.94	76232	9789.01	1.83%	0.00
2026-01-08	12.70	12.94	0.26	2.05%	12.69	12.95	84918	10915.93	2.03%	4.00
2026-01-07	12.67	12.68	0.02	0.16%	12.60	12.78	64509	8182.59	1.54%	0.00
2026-01-06	12.65	12.66	0.07	0.56%	12.56	12.78	62854	7941.78	1.51%	0.00
2026-01-05	12.24	12.59	0.37	3.03%	12.23	12.65	65875	8246.42	1.58%	0.00
2025-12-31	12.29	12.22	-0.03	-0.24%	12.15	12.32	36174	4427.02	0.87%	0.00
2025-12-30	12.43	12.25	-0.14	-1.13%	12.20	12.43	46313	5690.76	1.11%	0.00
2025-12-29	12.53	12.39	-0.09	-0.72%	12.36	12.53	37167	4619.04	0.89%	0.00
2025-12-26	12.63	12.48	-0.07	-0.56%	12.44	12.63	41804	5233.32	1.00%	0.00
2025-12-25	12.52	12.55	0.05	0.40%	12.41	12.58	43444	5434.40	1.04%	0.00
2025-12-24	12.45	12.50	0.06	0.48%	12.36	12.51	41386	5153.08	0.99%	0.00
2025-12-23	12.75	12.44	-0.30	-2.35%	12.39	12.78	70441	8800.87	1.69%	0.00
2025-12-22	12.57	12.74	0.12	0.95%	12.51	12.85	66021	8390.22	1.58%	0.00
2025-12-19	12.57	12.62	0.11	0.88%	12.45	12.66	50346	6333.69	1.21%	0.00
2025-12-18	12.40	12.51	0.04	0.32%	12.35	12.79	58785	7410.82	1.41%	0.00
2025-12-17	12.40	12.47	0.06	0.48%	12.26	12.51	46800	5806.86	1.12%	0.00
2025-12-16	12.79	12.41	-0.42	-3.27%	12.36	12.85	63450	7923.23	1.52%	0.00
2025-12-15	12.79	12.83	0.04	0.31%	12.66	12.95	57675	7400.28	1.38%	4.00
2025-12-12	12.88	12.79	-0.11	-0.85%	12.71	12.95	58543	7506.48	1.40%	50.00
2025-12-11	13.30	12.90	-0.39	-2.93%	12.90	13.30	83615	10892.82	2.00%	0.00
2025-12-10	13.58	13.29	-0.29	-2.14%	13.09	13.62	112645	14948.20	2.70%	0.00
2025-12-09	13.95	13.58	-0.37	-2.65%	13.54	14.04	110688	15227.95	2.65%	0.00
2025-12-08	14.06	13.95	-0.15	-1.06%	13.85	14.19	104164	14529.88	2.49%	0.00
2025-12-05	14.39	14.10	-0.26	-1.81%	13.78	14.46	135147	18988.17	3.24%	54.00
2025-12-04	14.80	14.36	-0.57	-3.82%	14.36	14.99	168307	24515.73	4.03%	0.00
2025-12-03	14.80	14.93	0.18	1.22%	14.43	15.34	243225	36012.57	5.82%	17.00
2025-12-02	14.98	14.75	-0.34	-2.25%	14.61	15.04	115737	17105.81	2.77%	0.00
2025-12-01	15.44	15.09	-0.10	-0.66%	14.88	15.44	161219	24338.93	3.86%	10.00
2025-11-28	15.55	15.19	-0.84	-5.24%	15.11	15.94	310664	47951.36	7.44%	3.00
2025-11-27	15.20	16.03	0.61	3.96%	15.04	16.17	375824	58500.80	9.00%	2.00
2025-11-26	15.82	15.42	-0.40	-2.53%	15.31	16.48	403229	64069.89	9.66%	0.00

深证大盘股票行情在线 K线走势图

亨迪药业(301211)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09