哈药股份(600664)股票行情
哈药股份(600664)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 |
|---|
| 2025-12-12 | 3.58 | 3.57 | -0.01 | -0.28% | 3.55 | 3.59 | 205982 | 7352.98 | 0.82% |
| 2025-12-11 | 3.65 | 3.58 | -0.08 | -2.19% | 3.57 | 3.66 | 259628 | 9355.08 | 1.03% |
| 2025-12-10 | 3.63 | 3.66 | 0.02 | 0.55% | 3.61 | 3.67 | 233333 | 8494.26 | 0.93% |
| 2025-12-09 | 3.70 | 3.64 | -0.07 | -1.89% | 3.64 | 3.70 | 280752 | 10278.07 | 1.11% |
| 2025-12-08 | 3.76 | 3.71 | -0.04 | -1.07% | 3.70 | 3.76 | 385608 | 14344.91 | 1.53% |
| 2025-12-05 | 3.70 | 3.75 | 0.03 | 0.81% | 3.68 | 3.75 | 455663 | 16966.02 | 1.81% |
| 2025-12-04 | 3.70 | 3.72 | 0.00 | 0.00% | 3.67 | 3.75 | 466581 | 17313.12 | 1.85% |
| 2025-12-03 | 3.65 | 3.72 | 0.08 | 2.20% | 3.62 | 3.78 | 717978 | 26579.09 | 2.85% |
| 2025-12-02 | 3.62 | 3.64 | 0.02 | 0.55% | 3.58 | 3.67 | 330654 | 12000.62 | 1.31% |
| 2025-12-01 | 3.61 | 3.62 | 0.02 | 0.56% | 3.60 | 3.63 | 239944 | 8682.28 | 0.95% |
| 2025-11-28 | 3.63 | 3.60 | -0.04 | -1.10% | 3.58 | 3.64 | 292590 | 10526.48 | 1.16% |
| 2025-11-27 | 3.68 | 3.64 | -0.03 | -0.82% | 3.61 | 3.69 | 368470 | 13390.63 | 1.46% |
| 2025-11-26 | 3.62 | 3.67 | 0.06 | 1.66% | 3.62 | 3.75 | 667931 | 24765.16 | 2.65% |
| 2025-11-25 | 3.55 | 3.61 | 0.06 | 1.69% | 3.55 | 3.64 | 372733 | 13440.96 | 1.48% |
| 2025-11-24 | 3.54 | 3.55 | 0.02 | 0.57% | 3.53 | 3.58 | 283204 | 10071.82 | 1.12% |
| 2025-11-21 | 3.65 | 3.53 | -0.15 | -4.08% | 3.53 | 3.67 | 526108 | 18862.55 | 2.09% |
| 2025-11-20 | 3.69 | 3.68 | 0.01 | 0.27% | 3.64 | 3.70 | 365053 | 13399.76 | 1.45% |
| 2025-11-19 | 3.75 | 3.67 | -0.08 | -2.13% | 3.66 | 3.77 | 461965 | 17075.09 | 1.83% |
| 2025-11-18 | 3.83 | 3.75 | -0.08 | -2.09% | 3.72 | 3.85 | 593077 | 22355.12 | 2.35% |
| 2025-11-17 | 3.89 | 3.83 | -0.06 | -1.54% | 3.80 | 3.90 | 698835 | 26778.56 | 2.77% |
| 2025-11-14 | 3.79 | 3.89 | 0.09 | 2.37% | 3.78 | 3.99 | 1408766 | 54815.43 | 5.59% |
| 2025-11-13 | 3.77 | 3.80 | 0.04 | 1.06% | 3.73 | 3.80 | 494018 | 18644.75 | 1.96% |
| 2025-11-12 | 3.78 | 3.76 | -0.01 | -0.27% | 3.74 | 3.79 | 374712 | 14091.78 | 1.49% |
| 2025-11-11 | 3.74 | 3.77 | 0.03 | 0.80% | 3.72 | 3.78 | 591599 | 22231.69 | 2.35% |
| 2025-11-10 | 3.70 | 3.74 | 0.04 | 1.08% | 3.69 | 3.75 | 337673 | 12601.04 | 1.34% |
| 2025-11-07 | 3.69 | 3.70 | 0.01 | 0.27% | 3.68 | 3.72 | 296867 | 10990.52 | 1.18% |
| 2025-11-06 | 3.70 | 3.69 | -0.01 | -0.27% | 3.67 | 3.70 | 211003 | 7775.40 | 0.84% |
| 2025-11-05 | 3.66 | 3.70 | 0.04 | 1.09% | 3.64 | 3.71 | 285764 | 10524.47 | 1.13% |
| 2025-11-04 | 3.67 | 3.66 | -0.02 | -0.54% | 3.65 | 3.69 | 232603 | 8532.55 | 0.92% |
| 2025-11-03 | 3.67 | 3.68 | 0.02 | 0.55% | 3.64 | 3.68 | 226790 | 8318.89 | 0.90% |
| 2025-10-31 | 3.64 | 3.66 | 0.02 | 0.55% | 3.63 | 3.66 | 206219 | 7525.53 | 0.82% |
| 2025-10-30 | 3.65 | 3.64 | -0.01 | -0.27% | 3.63 | 3.67 | 335161 | 12224.90 | 1.33% |
| 2025-10-29 | 3.64 | 3.65 | 0.01 | 0.27% | 3.62 | 3.65 | 199580 | 7259.22 | 0.79% |
| 2025-10-28 | 3.67 | 3.64 | -0.03 | -0.82% | 3.62 | 3.68 | 323590 | 11773.59 | 1.28% |
| 2025-10-27 | 3.69 | 3.67 | -0.04 | -1.08% | 3.66 | 3.70 | 348107 | 12796.33 | 1.38% |
| 2025-10-24 | 3.73 | 3.71 | -0.03 | -0.80% | 3.68 | 3.75 | 346727 | 12846.28 | 1.38% |
| 2025-10-23 | 3.75 | 3.74 | -0.02 | -0.53% | 3.70 | 3.77 | 339276 | 12653.12 | 1.35% |
| 2025-10-22 | 3.72 | 3.76 | 0.04 | 1.08% | 3.71 | 3.77 | 464340 | 17424.61 | 1.84% |
| 2025-10-21 | 3.68 | 3.72 | 0.04 | 1.09% | 3.67 | 3.74 | 413108 | 15331.29 | 1.64% |
| 2025-10-20 | 3.64 | 3.68 | 0.04 | 1.10% | 3.64 | 3.68 | 278812 | 10222.41 | 1.11% |
| 2025-10-17 | 3.64 | 3.64 | 0.01 | 0.28% | 3.63 | 3.68 | 340718 | 12462.49 | 1.35% |
| 2025-10-16 | 3.66 | 3.63 | -0.02 | -0.55% | 3.62 | 3.66 | 242010 | 8807.64 | 0.96% |
| 2025-10-15 | 3.61 | 3.65 | 0.04 | 1.11% | 3.60 | 3.66 | 303412 | 11057.04 | 1.20% |
| 2025-10-14 | 3.60 | 3.61 | 0.01 | 0.28% | 3.60 | 3.63 | 234970 | 8486.77 | 0.93% |
| 2025-10-13 | 3.58 | 3.60 | -0.04 | -1.10% | 3.55 | 3.61 | 240631 | 8620.10 | 0.96% |
| 2025-10-10 | 3.59 | 3.64 | 0.04 | 1.11% | 3.58 | 3.64 | 223607 | 8098.19 | 0.89% |
| 2025-10-09 | 3.57 | 3.60 | 0.03 | 0.84% | 3.56 | 3.61 | 215485 | 7721.91 | 0.86% |
| 2025-09-30 | 3.59 | 3.57 | -0.03 | -0.83% | 3.57 | 3.60 | 152790 | 5463.38 | 0.61% |
| 2025-09-29 | 3.60 | 3.60 | 0.00 | 0.00% | 3.55 | 3.61 | 170098 | 6083.89 | 0.68% |
| 2025-09-26 | 3.55 | 3.60 | 0.05 | 1.41% | 3.52 | 3.61 | 254040 | 9066.27 | 1.01% |
| 2025-09-25 | 3.58 | 3.55 | -0.03 | -0.84% | 3.54 | 3.59 | 166371 | 5923.99 | 0.66% |
| 2025-09-24 | 3.56 | 3.58 | 0.02 | 0.56% | 3.54 | 3.58 | 175281 | 6250.04 | 0.70% |
| 2025-09-23 | 3.61 | 3.56 | -0.05 | -1.39% | 3.52 | 3.62 | 293954 | 10435.93 | 1.17% |
| 2025-09-22 | 3.66 | 3.61 | -0.04 | -1.10% | 3.61 | 3.67 | 208154 | 7551.83 | 0.83% |
| 2025-09-19 | 3.66 | 3.65 | -0.03 | -0.82% | 3.63 | 3.68 | 279823 | 10207.57 | 1.11% |
| 2025-09-18 | 3.70 | 3.68 | -0.03 | -0.81% | 3.67 | 3.73 | 457185 | 16932.25 | 1.82% |
| 2025-09-17 | 3.70 | 3.71 | 0.00 | 0.00% | 3.68 | 3.72 | 276188 | 10229.72 | 1.10% |
| 2025-09-16 | 3.70 | 3.71 | 0.02 | 0.54% | 3.68 | 3.71 | 239277 | 8842.28 | 0.95% |
| 2025-09-15 | 3.73 | 3.69 | -0.03 | -0.81% | 3.69 | 3.73 | 270146 | 10008.89 | 1.07% |
| 2025-09-12 | 3.71 | 3.72 | 0.01 | 0.27% | 3.69 | 3.73 | 376274 | 13973.83 | 1.49% |
| 2025-09-11 | 3.69 | 3.71 | 0.01 | 0.27% | 3.66 | 3.71 | 294386 | 10854.40 | 1.17% |
| 2025-09-10 | 3.70 | 3.70 | 0.00 | 0.00% | 3.68 | 3.71 | 172732 | 6378.51 | 0.69% |
| 2025-09-09 | 3.72 | 3.70 | -0.03 | -0.80% | 3.68 | 3.73 | 220115 | 8156.15 | 0.87% |
| 2025-09-08 | 3.71 | 3.73 | 0.02 | 0.54% | 3.70 | 3.73 | 311463 | 11579.79 | 1.24% |
| 2025-09-05 | 3.70 | 3.71 | 0.02 | 0.54% | 3.65 | 3.72 | 289873 | 10675.36 | 1.15% |
| 2025-09-04 | 3.68 | 3.69 | 0.01 | 0.27% | 3.66 | 3.71 | 338688 | 12484.65 | 1.34% |
| 2025-09-03 | 3.73 | 3.68 | -0.05 | -1.34% | 3.67 | 3.74 | 281637 | 10418.80 | 1.12% |
| 2025-09-02 | 3.75 | 3.73 | -0.01 | -0.27% | 3.70 | 3.75 | 381465 | 14196.10 | 1.51% |
| 2025-09-01 | 3.72 | 3.74 | 0.02 | 0.54% | 3.69 | 3.75 | 389352 | 14509.43 | 1.55% |
| 2025-08-29 | 3.74 | 3.72 | -0.02 | -0.53% | 3.71 | 3.76 | 417859 | 15600.92 | 1.66% |
| 2025-08-28 | 3.78 | 3.74 | -0.04 | -1.06% | 3.65 | 3.80 | 704094 | 26272.29 | 2.80% |
| 2025-08-27 | 3.89 | 3.78 | -0.11 | -2.83% | 3.77 | 3.91 | 981896 | 37621.99 | 3.90% |
| 2025-08-26 | 3.92 | 3.89 | -0.03 | -0.77% | 3.88 | 3.93 | 746275 | 29055.46 | 2.96% |
| 2025-08-25 | 3.97 | 3.92 | -0.12 | -2.97% | 3.90 | 3.97 | 1504981 | 59117.93 | 5.98% |
| 2025-08-22 | 4.01 | 4.04 | 0.02 | 0.50% | 3.95 | 4.04 | 562319 | 22447.69 | 2.23% |
| 2025-08-21 | 4.04 | 4.02 | 0.00 | 0.00% | 4.00 | 4.08 | 507631 | 20454.27 | 2.02% |
| 2025-08-20 | 4.00 | 4.02 | 0.02 | 0.50% | 3.94 | 4.02 | 631937 | 25143.03 | 2.51% |
| 2025-08-19 | 3.94 | 4.00 | 0.05 | 1.27% | 3.94 | 4.08 | 909303 | 36616.98 | 3.61% |
| 2025-08-18 | 3.94 | 3.95 | 0.01 | 0.25% | 3.93 | 3.98 | 516404 | 20420.16 | 2.05% |
| 2025-08-15 | 3.90 | 3.94 | 0.04 | 1.03% | 3.89 | 3.94 | 525889 | 20622.03 | 2.09% |
上证大盘股票行情在线 K线走势图
哈药股份(600664)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
