汇宇制药(688553)股票行情
汇宇制药(688553)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 |
|---|
| 2026-02-04 | 19.11 | 19.19 | 0.07 | 0.37% | 18.85 | 19.33 | 41800 | 7988.30 | 1.22% | 0.00 |
| 2026-02-03 | 18.71 | 19.12 | 0.45 | 2.41% | 18.71 | 19.26 | 42719 | 8110.89 | 1.24% | 0.00 |
| 2026-02-02 | 19.19 | 18.67 | -0.52 | -2.71% | 18.51 | 19.34 | 46774 | 8889.93 | 1.36% | 0.00 |
| 2026-01-30 | 19.15 | 19.19 | 0.04 | 0.21% | 19.07 | 19.67 | 36782 | 7090.40 | 1.07% | 0.00 |
| 2026-01-29 | 19.60 | 19.15 | -0.54 | -2.74% | 19.05 | 19.74 | 45044 | 8720.84 | 1.31% | 0.00 |
| 2026-01-28 | 20.12 | 19.69 | -0.58 | -2.86% | 19.60 | 20.33 | 38981 | 7740.17 | 1.13% | 0.00 |
| 2026-01-27 | 20.21 | 20.27 | -0.09 | -0.44% | 19.73 | 20.39 | 39289 | 7866.46 | 1.14% | 0.00 |
| 2026-01-26 | 20.68 | 20.36 | -0.37 | -1.78% | 20.00 | 20.84 | 56903 | 11515.77 | 1.66% | 0.00 |
| 2026-01-23 | 20.90 | 20.73 | -0.15 | -0.72% | 20.41 | 20.98 | 56565 | 11671.75 | 1.65% | 0.00 |
| 2026-01-22 | 20.68 | 20.88 | 0.05 | 0.24% | 20.68 | 21.09 | 35285 | 7353.68 | 1.03% | 0.00 |
| 2026-01-21 | 20.29 | 20.83 | 0.42 | 2.06% | 20.16 | 21.08 | 47578 | 9861.08 | 1.38% | 0.00 |
| 2026-01-20 | 20.78 | 20.41 | -0.39 | -1.88% | 20.18 | 20.87 | 34653 | 7092.71 | 1.01% | 0.00 |
| 2026-01-19 | 20.81 | 20.80 | -0.20 | -0.95% | 20.20 | 21.18 | 66168 | 13594.96 | 1.93% | 0.00 |
| 2026-01-16 | 21.20 | 21.00 | -0.33 | -1.55% | 20.87 | 21.62 | 64605 | 13644.43 | 1.88% | 0.00 |
| 2026-01-15 | 22.00 | 21.33 | -0.68 | -3.09% | 21.16 | 22.00 | 68273 | 14641.28 | 1.99% | 0.00 |
| 2026-01-14 | 21.59 | 22.01 | 0.38 | 1.76% | 21.51 | 22.73 | 115633 | 25485.52 | 3.37% | 0.00 |
| 2026-01-13 | 22.00 | 21.63 | 0.10 | 0.46% | 21.46 | 22.50 | 99966 | 21946.42 | 2.91% | 0.00 |
| 2026-01-12 | 22.19 | 21.53 | -0.47 | -2.14% | 21.35 | 22.47 | 114597 | 24792.23 | 3.34% | 0.00 |
| 2026-01-09 | 20.60 | 22.00 | 1.40 | 6.80% | 20.37 | 22.10 | 148485 | 31581.44 | 4.32% | 0.00 |
| 2026-01-08 | 19.54 | 20.60 | 1.06 | 5.42% | 19.54 | 21.25 | 149137 | 30751.20 | 4.34% | 0.00 |
| 2026-01-07 | 19.00 | 19.54 | 0.63 | 3.33% | 18.85 | 19.96 | 105291 | 20642.70 | 3.06% | 0.00 |
| 2026-01-06 | 18.12 | 18.91 | 0.67 | 3.67% | 18.04 | 19.03 | 84779 | 15697.12 | 2.47% | 0.00 |
| 2026-01-05 | 17.96 | 18.24 | 0.45 | 2.53% | 17.79 | 18.29 | 58307 | 10567.05 | 1.70% | 0.00 |
| 2025-12-31 | 17.69 | 17.79 | 0.10 | 0.57% | 17.52 | 18.11 | 28681 | 5108.67 | 0.83% | 0.00 |
| 2025-12-30 | 17.67 | 17.69 | 0.01 | 0.06% | 17.56 | 18.07 | 32510 | 5776.21 | 0.95% | 0.00 |
| 2025-12-29 | 17.89 | 17.68 | -0.20 | -1.12% | 17.50 | 17.95 | 42516 | 7500.82 | 1.24% | 0.00 |
| 2025-12-26 | 18.16 | 17.88 | -0.26 | -1.43% | 17.76 | 18.18 | 45879 | 8258.74 | 1.34% | 0.00 |
| 2025-12-25 | 18.09 | 18.14 | 0.02 | 0.11% | 17.99 | 18.31 | 35753 | 6485.90 | 1.04% | 0.00 |
| 2025-12-24 | 18.06 | 18.12 | 0.05 | 0.28% | 17.82 | 18.31 | 25251 | 4567.91 | 0.74% | 0.00 |
| 2025-12-23 | 18.27 | 18.07 | -0.27 | -1.47% | 18.00 | 18.41 | 25670 | 4670.30 | 0.75% | 0.00 |
| 2025-12-22 | 18.70 | 18.34 | -0.30 | -1.61% | 18.10 | 18.70 | 47902 | 8796.38 | 1.39% | 0.00 |
| 2025-12-19 | 18.76 | 18.64 | 0.04 | 0.22% | 18.50 | 18.90 | 32813 | 6137.39 | 0.96% | 0.00 |
| 2025-12-18 | 18.19 | 18.60 | 0.46 | 2.54% | 18.09 | 18.85 | 46928 | 8690.39 | 1.37% | 0.00 |
| 2025-12-17 | 18.11 | 18.14 | 0.01 | 0.06% | 17.92 | 18.24 | 22878 | 4132.85 | 0.67% | 0.00 |
| 2025-12-16 | 18.50 | 18.13 | -0.29 | -1.57% | 17.93 | 18.50 | 31364 | 5679.98 | 0.91% | 0.00 |
| 2025-12-15 | 18.46 | 18.42 | -0.28 | -1.50% | 18.25 | 18.73 | 27850 | 5125.85 | 0.81% | 0.00 |
| 2025-12-12 | 18.68 | 18.70 | 0.05 | 0.27% | 18.20 | 18.79 | 41002 | 7626.41 | 1.19% | 0.00 |
| 2025-12-11 | 18.91 | 18.65 | -0.22 | -1.17% | 18.53 | 19.13 | 27808 | 5199.98 | 0.81% | 0.00 |
| 2025-12-10 | 18.94 | 18.87 | 0.10 | 0.53% | 18.57 | 19.19 | 30949 | 5875.34 | 0.90% | 0.00 |
| 2025-12-09 | 19.32 | 18.77 | -0.55 | -2.85% | 18.69 | 19.37 | 56274 | 10649.47 | 1.64% | 0.00 |
| 2025-12-08 | 19.51 | 19.32 | -0.18 | -0.92% | 19.20 | 19.98 | 48121 | 9329.95 | 1.40% | 0.00 |
| 2025-12-05 | 19.29 | 19.50 | 0.41 | 2.15% | 19.04 | 19.69 | 41107 | 7963.53 | 1.20% | 0.00 |
| 2025-12-04 | 19.20 | 19.09 | -0.02 | -0.10% | 18.71 | 19.25 | 30195 | 5721.04 | 0.88% | 0.00 |
| 2025-12-03 | 19.43 | 19.11 | -0.34 | -1.75% | 18.90 | 19.69 | 28752 | 5503.99 | 0.84% | 0.00 |
| 2025-12-02 | 19.86 | 19.45 | -0.42 | -2.11% | 19.42 | 19.87 | 23787 | 4654.04 | 0.69% | 0.00 |
| 2025-12-01 | 20.12 | 19.87 | -0.37 | -1.83% | 19.81 | 20.37 | 51563 | 10270.68 | 1.50% | 0.00 |
| 2025-11-28 | 20.40 | 20.24 | -0.09 | -0.44% | 19.91 | 20.43 | 28865 | 5810.80 | 0.84% | 0.00 |
| 2025-11-27 | 20.34 | 20.33 | 0.19 | 0.94% | 19.92 | 20.61 | 32273 | 6550.38 | 0.94% | 0.00 |
| 2025-11-26 | 20.13 | 20.14 | 0.00 | 0.00% | 20.13 | 21.15 | 67800 | 13961.66 | 1.97% | 0.00 |
| 2025-11-25 | 20.00 | 20.14 | 0.14 | 0.70% | 19.93 | 20.53 | 34880 | 7058.60 | 1.02% | 0.00 |
| 2025-11-24 | 19.36 | 20.00 | 1.02 | 5.37% | 19.20 | 20.15 | 68294 | 13521.56 | 1.99% | 0.00 |
| 2025-11-21 | 20.10 | 18.98 | -1.21 | -5.99% | 18.88 | 20.10 | 52028 | 10053.24 | 1.51% | 0.00 |
| 2025-11-20 | 20.79 | 20.19 | -0.41 | -1.99% | 20.11 | 20.86 | 36135 | 7386.53 | 1.05% | 0.00 |
| 2025-11-19 | 21.61 | 20.60 | -1.14 | -5.24% | 20.26 | 21.88 | 60022 | 12497.93 | 1.75% | 0.00 |
| 2025-11-18 | 21.38 | 21.74 | 0.30 | 1.40% | 21.22 | 22.11 | 60354 | 13142.39 | 1.76% | 0.00 |
| 2025-11-17 | 21.49 | 21.44 | -0.02 | -0.09% | 21.00 | 21.53 | 24484 | 5187.87 | 0.71% | 0.00 |
| 2025-11-14 | 21.59 | 21.46 | -0.19 | -0.88% | 21.36 | 22.00 | 46826 | 10154.56 | 1.36% | 0.00 |
| 2025-11-13 | 21.01 | 21.65 | 0.60 | 2.85% | 20.87 | 22.00 | 69670 | 14946.11 | 2.03% | 0.00 |
| 2025-11-12 | 20.85 | 21.05 | 0.23 | 1.10% | 20.67 | 21.10 | 26749 | 5615.40 | 0.78% | 0.00 |
| 2025-11-11 | 21.04 | 20.82 | -0.22 | -1.05% | 20.68 | 21.04 | 16010 | 3338.02 | 0.47% | 0.00 |
| 2025-11-10 | 20.58 | 21.04 | 0.27 | 1.30% | 20.58 | 21.07 | 26595 | 5544.79 | 0.77% | 0.00 |
| 2025-11-07 | 21.07 | 20.77 | -0.30 | -1.42% | 20.67 | 21.13 | 31391 | 6533.21 | 0.91% | 0.00 |
| 2025-11-06 | 21.18 | 21.07 | -0.11 | -0.52% | 20.76 | 21.24 | 24576 | 5159.70 | 0.72% | 0.00 |
| 2025-11-05 | 21.20 | 21.18 | -0.20 | -0.94% | 20.75 | 21.34 | 27557 | 5794.29 | 0.80% | 0.00 |
| 2025-11-04 | 22.18 | 21.38 | -0.90 | -4.04% | 21.15 | 22.35 | 45640 | 9819.11 | 1.33% | 0.00 |
| 2025-11-03 | 22.08 | 22.28 | 0.43 | 1.97% | 21.61 | 22.55 | 74012 | 16406.39 | 2.15% | 0.00 |
| 2025-10-31 | 20.02 | 21.85 | 1.57 | 7.74% | 20.02 | 22.05 | 110792 | 23622.09 | 3.23% | 0.00 |
| 2025-10-30 | 20.54 | 20.28 | -0.22 | -1.07% | 20.21 | 20.74 | 22665 | 4617.87 | 0.66% | 0.00 |
| 2025-10-29 | 20.60 | 20.50 | -0.07 | -0.34% | 20.18 | 20.68 | 26813 | 5467.52 | 0.78% | 0.00 |
| 2025-10-28 | 20.69 | 20.57 | -0.06 | -0.29% | 20.49 | 20.76 | 23684 | 4883.96 | 0.69% | 0.00 |
| 2025-10-27 | 21.00 | 20.63 | -0.32 | -1.53% | 20.40 | 21.22 | 64883 | 13406.40 | 1.89% | 0.00 |
| 2025-10-24 | 21.35 | 20.95 | -0.33 | -1.55% | 20.85 | 21.35 | 32376 | 6802.35 | 0.94% | 0.00 |
| 2025-10-23 | 21.79 | 21.28 | -0.65 | -2.96% | 20.71 | 21.92 | 56759 | 11963.40 | 1.65% | 0.00 |
| 2025-10-22 | 21.61 | 21.93 | 0.28 | 1.29% | 21.61 | 22.55 | 54813 | 12156.56 | 1.60% | 0.00 |
| 2025-10-21 | 21.20 | 21.65 | 0.45 | 2.12% | 21.01 | 21.94 | 35198 | 7582.29 | 1.02% | 0.00 |
| 2025-10-20 | 21.40 | 21.20 | 0.27 | 1.29% | 20.62 | 21.50 | 31206 | 6587.63 | 0.91% | 0.00 |
| 2025-10-17 | 21.58 | 20.93 | 0.02 | 0.10% | 20.80 | 22.23 | 50941 | 10925.60 | 1.48% | 0.00 |
| 2025-10-16 | 21.00 | 20.91 | -0.18 | -0.85% | 20.74 | 21.59 | 41804 | 8839.25 | 1.22% | 0.00 |
| 2025-10-15 | 20.08 | 21.09 | 1.08 | 5.40% | 19.92 | 21.20 | 61334 | 12765.42 | 1.79% | 0.00 |
| 2025-10-14 | 21.01 | 20.01 | -0.99 | -4.71% | 19.90 | 21.50 | 54037 | 11159.78 | 1.57% | 0.00 |
上证大盘股票行情在线 K线走势图
汇宇制药(688553)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
