宏源药业(301246)股票行情
宏源药业(301246)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 |
|---|
| 2026-03-26 | 20.31 | 21.91 | 1.62 | 7.98% | 20.30 | 23.80 | 384637 | 85818.46 | 22.62% | 25.00 |
| 2026-03-25 | 20.63 | 20.29 | -0.36 | -1.74% | 20.07 | 20.79 | 105715 | 21540.46 | 6.22% | 5.00 |
| 2026-03-24 | 19.99 | 20.65 | 1.09 | 5.57% | 19.72 | 21.00 | 130168 | 26519.42 | 7.65% | 0.00 |
| 2026-03-23 | 19.77 | 19.56 | -0.54 | -2.69% | 19.40 | 20.64 | 105446 | 21078.78 | 6.20% | 0.00 |
| 2026-03-20 | 20.29 | 20.10 | -0.02 | -0.10% | 20.10 | 21.11 | 91610 | 18871.14 | 5.39% | 0.00 |
| 2026-03-19 | 20.71 | 20.12 | -0.70 | -3.36% | 20.03 | 20.76 | 57494 | 11704.45 | 3.66% | 0.00 |
| 2026-03-18 | 21.03 | 20.82 | -0.19 | -0.90% | 20.67 | 21.20 | 59153 | 12315.91 | 3.77% | 0.00 |
| 2026-03-17 | 21.67 | 21.01 | -0.82 | -3.76% | 21.01 | 22.09 | 80760 | 17291.97 | 5.14% | 0.00 |
| 2026-03-16 | 21.80 | 21.83 | 0.03 | 0.14% | 21.61 | 22.17 | 98609 | 21529.01 | 6.28% | 0.00 |
| 2026-03-13 | 22.02 | 21.80 | -0.22 | -1.00% | 21.80 | 22.68 | 150233 | 33467.29 | 9.56% | 0.00 |
| 2026-03-12 | 21.25 | 22.02 | 0.88 | 4.16% | 21.13 | 22.66 | 212606 | 46945.15 | 13.53% | 0.00 |
| 2026-03-11 | 20.67 | 21.14 | 0.60 | 2.92% | 20.54 | 21.42 | 105331 | 22194.60 | 6.70% | 0.00 |
| 2026-03-10 | 20.30 | 20.54 | 0.35 | 1.73% | 20.30 | 20.96 | 59107 | 12219.01 | 3.76% | 0.00 |
| 2026-03-09 | 19.80 | 20.19 | 0.03 | 0.15% | 19.62 | 20.24 | 66247 | 13194.06 | 4.22% | 0.00 |
| 2026-03-06 | 19.86 | 20.16 | 0.26 | 1.31% | 19.82 | 20.33 | 46118 | 9287.16 | 2.94% | 0.00 |
| 2026-03-05 | 20.23 | 19.90 | 0.07 | 0.35% | 19.81 | 20.55 | 50040 | 10080.52 | 3.19% | 0.00 |
| 2026-03-04 | 19.95 | 19.83 | -0.13 | -0.65% | 19.69 | 20.25 | 61116 | 12169.88 | 3.89% | 0.00 |
| 2026-03-03 | 21.15 | 19.96 | -1.27 | -5.98% | 19.93 | 21.48 | 113805 | 23276.98 | 7.24% | 0.00 |
| 2026-03-02 | 21.51 | 21.23 | -0.75 | -3.41% | 21.05 | 21.88 | 88192 | 18831.42 | 5.61% | 0.00 |
| 2026-02-27 | 21.93 | 21.98 | 0.01 | 0.05% | 21.70 | 22.16 | 77055 | 16870.39 | 4.90% | 0.00 |
| 2026-02-26 | 22.46 | 21.97 | -0.49 | -2.18% | 21.90 | 22.88 | 126674 | 28077.44 | 8.06% | 0.00 |
| 2026-02-25 | 21.10 | 22.46 | 1.36 | 6.45% | 21.10 | 22.68 | 159451 | 35389.07 | 10.15% | 3.00 |
| 2026-02-24 | 21.42 | 21.10 | -0.20 | -0.94% | 20.97 | 21.60 | 67588 | 14327.43 | 4.30% | 1.00 |
| 2026-02-13 | 21.22 | 21.30 | 0.10 | 0.47% | 21.16 | 21.78 | 78595 | 16945.18 | 5.00% | 10.00 |
| 2026-02-12 | 21.71 | 21.20 | -0.58 | -2.66% | 21.19 | 21.73 | 69880 | 14888.46 | 4.45% | 6.00 |
| 2026-02-11 | 21.44 | 21.78 | 0.35 | 1.63% | 21.37 | 22.05 | 77621 | 16924.42 | 4.94% | 1.00 |
| 2026-02-10 | 21.94 | 21.43 | -0.51 | -2.32% | 21.43 | 22.17 | 71304 | 15443.85 | 4.54% | 0.00 |
| 2026-02-09 | 22.19 | 21.94 | -0.01 | -0.05% | 21.84 | 22.50 | 99223 | 21891.43 | 6.32% | 0.00 |
| 2026-02-06 | 20.88 | 21.95 | 1.00 | 4.77% | 20.80 | 22.58 | 158201 | 34633.89 | 10.07% | 0.00 |
| 2026-02-05 | 21.15 | 20.95 | -0.36 | -1.69% | 20.91 | 21.31 | 37390 | 7865.34 | 2.38% | 0.00 |
| 2026-02-04 | 21.20 | 21.31 | 0.08 | 0.38% | 21.00 | 21.35 | 47673 | 10104.15 | 3.03% | 0.00 |
| 2026-02-03 | 20.99 | 21.23 | 0.39 | 1.87% | 20.93 | 21.29 | 47829 | 10115.10 | 3.04% | 0.00 |
| 2026-02-02 | 20.90 | 20.84 | -0.23 | -1.09% | 20.79 | 21.43 | 79481 | 16812.96 | 5.06% | 0.00 |
| 2026-01-30 | 21.34 | 21.07 | -0.33 | -1.54% | 20.62 | 21.44 | 80111 | 16813.55 | 5.10% | 0.00 |
| 2026-01-29 | 21.60 | 21.40 | -0.28 | -1.29% | 21.30 | 21.84 | 66901 | 14442.30 | 4.26% | 0.00 |
| 2026-01-28 | 22.11 | 21.68 | -0.32 | -1.45% | 21.59 | 22.19 | 76924 | 16726.17 | 4.90% | 0.00 |
| 2026-01-27 | 22.40 | 22.00 | -0.42 | -1.87% | 21.40 | 22.64 | 105828 | 23120.01 | 6.74% | 0.00 |
| 2026-01-26 | 22.80 | 22.42 | -0.53 | -2.31% | 22.36 | 23.07 | 108584 | 24581.42 | 6.91% | 0.00 |
| 2026-01-23 | 22.49 | 22.95 | 0.57 | 2.55% | 22.37 | 23.10 | 145420 | 33159.33 | 9.26% | 0.00 |
| 2026-01-22 | 22.26 | 22.38 | 0.00 | 0.00% | 22.06 | 22.63 | 95814 | 21440.09 | 6.10% | 0.00 |
| 2026-01-21 | 21.62 | 22.38 | 0.55 | 2.52% | 21.56 | 22.65 | 140533 | 31372.08 | 8.95% | 0.00 |
| 2026-01-20 | 22.81 | 21.83 | -0.88 | -3.87% | 21.49 | 22.85 | 180489 | 39516.85 | 11.49% | 8.00 |
| 2026-01-19 | 23.30 | 22.71 | 0.14 | 0.62% | 22.31 | 23.68 | 219089 | 50008.80 | 13.95% | 10.00 |
| 2026-01-16 | 22.13 | 22.57 | 0.26 | 1.17% | 22.00 | 22.84 | 153267 | 34427.65 | 9.76% | 5.00 |
| 2026-01-15 | 21.69 | 22.31 | 0.33 | 1.50% | 21.67 | 22.94 | 180495 | 40482.78 | 11.49% | 0.00 |
| 2026-01-14 | 22.19 | 21.98 | -0.44 | -1.96% | 21.59 | 22.64 | 179967 | 39810.59 | 11.46% | 3.00 |
| 2026-01-13 | 22.96 | 22.42 | -0.62 | -2.69% | 22.30 | 23.29 | 195054 | 44304.35 | 12.42% | 0.00 |
| 2026-01-12 | 22.24 | 23.04 | 0.94 | 4.25% | 22.17 | 23.37 | 280128 | 64166.59 | 17.83% | 0.00 |
| 2026-01-09 | 22.53 | 22.10 | -0.18 | -0.81% | 22.00 | 22.53 | 187902 | 41740.86 | 11.96% | 22.00 |
| 2026-01-08 | 22.91 | 22.28 | -0.52 | -2.28% | 22.17 | 23.03 | 229855 | 51848.98 | 14.63% | 0.00 |
| 2026-01-07 | 23.83 | 22.80 | -1.31 | -5.43% | 22.80 | 23.99 | 378730 | 87933.03 | 24.11% | 1.00 |
| 2026-01-06 | 28.01 | 24.11 | -1.12 | -4.44% | 23.90 | 28.79 | 560414 | 140103.45 | 35.67% | 26.00 |
| 2026-01-05 | 25.62 | 25.23 | 0.23 | 0.92% | 23.62 | 26.30 | 465174 | 115971.37 | 29.61% | 0.00 |
| 2025-12-31 | 24.44 | 25.00 | 0.50 | 2.04% | 23.87 | 26.39 | 424005 | 106691.76 | 26.99% | 38.00 |
| 2025-12-30 | 23.27 | 24.50 | 0.57 | 2.38% | 22.05 | 25.35 | 515374 | 121725.73 | 32.80% | 0.00 |
| 2025-12-29 | 25.95 | 23.93 | -2.95 | -10.97% | 22.90 | 26.50 | 598076 | 144151.47 | 38.07% | 0.00 |
| 2025-12-26 | 24.81 | 26.88 | 4.48 | 20.00% | 24.01 | 26.88 | 476789 | 121603.34 | 30.35% | 0.00 |
| 2025-12-25 | 20.46 | 22.40 | 1.61 | 7.74% | 19.30 | 22.54 | 392486 | 82508.09 | 24.98% | 7.00 |
| 2025-12-24 | 20.48 | 20.79 | 0.31 | 1.51% | 20.09 | 21.48 | 329113 | 68576.23 | 20.95% | 0.00 |
| 2025-12-23 | 17.79 | 20.48 | 2.69 | 15.12% | 17.60 | 20.80 | 440638 | 86352.39 | 28.05% | 0.00 |
| 2025-12-22 | 16.85 | 17.79 | 0.93 | 5.52% | 16.83 | 18.29 | 180607 | 32038.38 | 11.50% | 2.00 |
| 2025-12-19 | 16.73 | 16.86 | 0.09 | 0.54% | 16.73 | 16.98 | 41712 | 7036.40 | 2.66% | 1.00 |
| 2025-12-18 | 16.70 | 16.77 | -0.15 | -0.89% | 16.63 | 17.10 | 50638 | 8547.12 | 3.22% | 0.00 |
| 2025-12-17 | 16.63 | 16.92 | 0.32 | 1.93% | 16.44 | 16.96 | 75924 | 12741.99 | 4.83% | 0.00 |
| 2025-12-16 | 16.88 | 16.60 | -0.28 | -1.66% | 16.46 | 16.88 | 45892 | 7621.41 | 2.92% | 0.00 |
| 2025-12-15 | 16.81 | 16.88 | -0.04 | -0.24% | 16.70 | 17.03 | 33963 | 5741.98 | 2.16% | 0.00 |
| 2025-12-12 | 17.12 | 16.92 | -0.16 | -0.94% | 16.90 | 17.18 | 45452 | 7730.47 | 2.89% | 0.00 |
| 2025-12-11 | 17.43 | 17.08 | -0.29 | -1.67% | 17.08 | 17.52 | 47530 | 8210.72 | 3.03% | 0.00 |
| 2025-12-10 | 17.41 | 17.37 | -0.06 | -0.34% | 17.15 | 17.61 | 43779 | 7604.48 | 2.79% | 0.00 |
| 2025-12-09 | 17.67 | 17.43 | -0.25 | -1.41% | 17.40 | 17.70 | 45130 | 7896.20 | 2.87% | 0.00 |
| 2025-12-08 | 17.66 | 17.68 | 0.07 | 0.40% | 17.49 | 17.79 | 51005 | 8996.45 | 3.25% | 0.00 |
| 2025-12-05 | 17.44 | 17.61 | 0.11 | 0.63% | 17.28 | 17.68 | 43602 | 7644.45 | 2.78% | 0.00 |
| 2025-12-04 | 17.68 | 17.50 | -0.25 | -1.41% | 17.30 | 17.76 | 58782 | 10300.85 | 3.74% | 0.00 |
| 2025-12-03 | 18.12 | 17.75 | -0.37 | -2.04% | 17.69 | 18.21 | 68721 | 12248.33 | 4.37% | 0.00 |
| 2025-12-02 | 18.32 | 18.12 | -0.29 | -1.58% | 18.01 | 18.35 | 65058 | 11813.37 | 4.14% | 3.00 |
| 2025-12-01 | 18.72 | 18.41 | -0.24 | -1.29% | 18.30 | 19.28 | 105507 | 19704.32 | 6.72% | 0.00 |
| 2025-11-28 | 18.63 | 18.65 | -0.05 | -0.27% | 18.51 | 19.02 | 87348 | 16310.19 | 5.56% | 3.00 |
| 2025-11-27 | 18.56 | 18.70 | 0.06 | 0.32% | 18.47 | 18.87 | 110465 | 20617.26 | 7.03% | 0.00 |
| 2025-11-26 | 18.33 | 18.64 | 0.31 | 1.69% | 18.33 | 19.73 | 171525 | 32723.28 | 10.92% | 0.00 |
| 2025-11-25 | 18.03 | 18.33 | 0.53 | 2.98% | 17.74 | 18.54 | 102317 | 18612.40 | 6.51% | 0.00 |
深证大盘股票行情在线 K线走势图
宏源药业(301246)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
