冀衡医药（002742）历史行情
以下为冀衡医药近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.100 | 4.190 | 4.200 | 3.990 | 0.100 | 2.445% | 21.02万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.180 | 4.090 | 4.240 | 4.070 | -0.070 | -1.683% | 18.24万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.110 | 4.160 | 4.200 | 4.110 | 0.060 | 1.463% | 1,996.19万 | 0.83亿 | 3.810% |
| 2026-10-06 | 4.110 | 4.160 | 4.200 | 4.110 | 0.060 | 1.463% | 1,996.19万 | 0.83亿 | 3.810% |
| 2026-10-05 | 4.110 | 4.160 | 4.200 | 4.110 | 0.060 | 1.463% | 1,996.19万 | 0.83亿 | 3.810% |
| 2026-10-02 | 4.110 | 4.160 | 4.200 | 4.110 | 0.060 | 1.463% | 1,996.19万 | 0.83亿 | 3.810% |
| 2026-10-01 | 4.110 | 4.160 | 4.200 | 4.110 | 0.060 | 1.463% | 1,996.19万 | 0.83亿 | 3.810% |
| 2026-09-30 | 4.110 | 4.160 | 4.200 | 4.110 | 0.060 | 1.463% | 19.96万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.110 | 4.100 | 4.190 | 4.070 | 0.000 | 0.000% | 13.30万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.150 | 4.100 | 4.190 | 4.050 | -0.040 | -0.966% | 16.29万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.180 | 4.140 | 4.240 | 4.110 | -0.070 | -1.663% | 1,913.45万 | 0.80亿 | 3.652% |
| 2026-09-24 | 4.180 | 4.140 | 4.240 | 4.110 | -0.070 | -1.663% | 19.13万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.370 | 4.210 | 4.390 | 4.200 | -0.150 | -3.440% | 27.20万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.300 | 4.360 | 4.420 | 4.260 | 0.020 | 0.461% | 37.25万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.110 | 4.340 | 4.400 | 4.100 | 0.260 | 6.373% | 43.87万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.080 | 4.080 | 4.170 | 4.050 | 0.020 | 0.493% | 22.63万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.110 | 4.060 | 4.110 | 4.000 | 0.000 | 0.000% | 20.41万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.030 | 4.060 | 4.100 | 3.940 | 0.010 | 0.247% | 22.64万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.230 | 4.050 | 4.240 | 4.040 | -0.180 | -4.255% | 32.15万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.290 | 4.230 | 4.310 | 4.170 | -0.020 | -0.471% | 26.84万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.320 | 4.250 | 4.340 | 4.170 | -0.120 | -2.746% | 28.10万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.410 | 4.370 | 4.430 | 4.280 | -0.040 | -0.907% | 35.95万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.510 | 4.410 | 4.560 | 4.380 | -0.200 | -4.338% | 53.38万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.650 | 4.610 | 4.680 | 4.460 | 0.060 | 1.319% | 77.68万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.440 | 4.550 | 4.580 | 4.440 | 0.270 | 6.308% | 89.30万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.410 | 4.280 | 4.530 | 4.260 | -0.250 | -5.519% | 78.96万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.860 | 4.530 | 4.900 | 4.530 | -0.500 | -9.940% | 102.35万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.150 | 5.030 | 5.320 | 5.030 | -0.560 | -10.018% | 100.73万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.060 | 5.590 | 6.080 | 5.060 | -0.030 | -0.534% | 191.88万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.620 | 5.620 | 5.730 | 5.620 | -0.620 | -9.936% | 24.60万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.240 | 6.240 | 6.240 | 5.560 | 0.570 | 10.053% | 219.90万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.670 | 5.670 | 5.670 | 5.670 | 0.520 | 10.097% | 9.95万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.150 | 5.150 | 5.150 | 5.150 | 0.470 | 10.043% | 12.87万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.210 | 4.680 | 4.680 | 4.210 | 0.430 | 10.118% | 48.34万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.060 | 4.250 | 4.470 | 4.010 | 0.190 | 4.680% | 43.15万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.150 | 4.060 | 4.190 | 4.000 | -0.280 | -6.452% | 34.69万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.250 | 4.340 | 4.720 | 4.250 | 0.050 | 1.166% | 66.90万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.160 | 4.290 | 4.350 | 4.060 | -0.020 | -0.464% | 33.08万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.670 | 4.310 | 4.680 | 4.230 | -0.390 | -8.298% | 51.36万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.240 | 4.700 | 4.700 | 4.180 | 0.430 | 10.070% | 26.85万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.350 | 4.270 | 4.530 | 4.230 | -0.080 | -1.839% | 20.88万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.430 | 4.350 | 4.470 | 4.260 | -0.060 | -1.361% | 27.77万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.150 | 4.410 | 4.480 | 4.150 | 0.140 | 3.279% | 42.59万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.050 | 4.270 | 4.350 | 4.050 | -0.040 | -0.928% | 48.12万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.170 | 4.310 | 4.500 | 4.170 | 0.180 | 4.358% | 70.26万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.750 | 4.130 | 4.130 | 3.740 | 0.380 | 10.133% | 18.02万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.770 | 3.750 | 3.770 | 3.620 | 0.010 | 0.267% | 15.66万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.700 | 3.740 | 3.750 | 3.650 | 0.020 | 0.538% | 11.67万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.630 | 3.720 | 3.800 | 3.600 | 0.130 | 3.621% | 15.46万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.500 | 3.590 | 3.600 | 3.500 | 0.090 | 2.571% | 9.39万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.460 | 3.500 | 3.580 | 3.460 | 0.000 | 0.000% | 7.58万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.450 | 3.500 | 3.580 | 3.430 | 0.030 | 0.865% | 9.18万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.380 | 3.470 | 3.500 | 3.370 | 0.090 | 2.663% | 8.91万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.370 | 3.380 | 3.490 | 3.360 | -0.020 | -0.588% | 5.85万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.270 | 3.400 | 3.400 | 3.240 | 0.130 | 3.976% | 8.32万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.360 | 3.270 | 3.370 | 3.260 | -0.130 | -3.824% | 6.58万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.280 | 3.400 | 3.400 | 3.250 | 0.120 | 3.659% | 8.03万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.330 | 3.280 | 3.390 | 3.250 | -0.030 | -0.906% | 8.78万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.440 | 3.310 | 3.440 | 3.180 | -0.090 | -2.647% | 11.93万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.530 | 3.400 | 3.600 | 3.350 | -0.080 | -2.299% | 12.98万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.640 | 3.480 | 3.710 | 3.370 | -0.180 | -4.918% | 14.15万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.620 | 3.660 | 3.700 | 3.550 | 0.030 | 0.826% | 8.72万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.560 | 3.630 | 3.670 | 3.520 | 0.040 | 1.114% | 11.51万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.520 | 3.590 | 3.600 | 3.450 | 0.050 | 1.412% | 8.90万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.740 | 3.540 | 3.740 | 3.510 | -0.150 | -4.065% | 11.13万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.460 | 3.690 | 3.740 | 3.410 | 0.210 | 6.034% | 17.62万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.440 | 3.480 | 3.570 | 3.400 | 0.000 | 0.000% | 9.93万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.570 | 3.480 | 3.580 | 3.460 | -0.070 | -1.972% | 8.11万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.670 | 3.550 | 3.880 | 3.540 | -0.170 | -4.570% | 14.83万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.700 | 3.720 | 3.820 | 3.650 | 0.020 | 0.541% | 13.71万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.550 | 3.700 | 3.700 | 3.530 | 0.150 | 4.225% | 12.41万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.440 | 3.550 | 3.650 | 3.430 | 0.100 | 2.899% | 15.05万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.360 | 3.450 | 3.490 | 3.280 | 0.100 | 2.985% | 16.05万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.340 | 3.350 | 3.580 | 3.310 | -0.030 | -0.888% | 15.07万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.270 | 3.380 | 3.590 | 3.200 | 0.120 | 3.681% | 22.89万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.380 | 3.260 | 3.400 | 3.220 | -0.140 | -4.118% | 15.10万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.470 | 3.400 | 3.500 | 3.390 | -0.070 | -2.017% | 7.45万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.590 | 3.470 | 3.610 | 3.450 | -0.130 | -3.611% | 9.09万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.560 | 3.600 | 3.780 | 3.530 | 0.000 | 0.000% | 12.36万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.550 | 3.600 | 3.630 | 3.360 | 0.020 | 0.559% | 14.77万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.580 | 3.580 | 3.720 | 3.450 | -0.030 | -0.831% | 13.66万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.890 | 3.610 | 3.950 | 3.610 | -0.340 | -8.608% | 21.98万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.140 | 3.950 | 4.200 | 3.850 | -0.330 | -7.710% | 31.66万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.340 | 4.280 | 4.590 | 4.210 | 0.110 | 2.638% | 53.16万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.990 | 4.170 | 4.170 | 3.910 | 0.380 | 10.026% | 4.54万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.800 | 3.790 | 3.850 | 3.660 | -0.060 | -1.558% | 9.36万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.970 | 3.850 | 3.970 | 3.720 | -0.130 | -3.266% | 10.69万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.980 | 3.980 | 4.030 | 3.900 | 0.050 | 1.272% | 5.44万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.050 | 3.930 | 4.100 | 3.880 | -0.210 | -5.072% | 9.22万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.150 | 4.140 | 4.310 | 4.010 | 0.080 | 1.970% | 14.99万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.100 | 4.060 | 4.180 | 4.030 | -0.080 | -1.932% | 5.07万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.200 | 4.140 | 4.210 | 4.110 | -0.100 | -2.358% | 5.28万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.350 | 4.240 | 4.350 | 4.180 | -0.060 | -1.395% | 5.84万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.200 | 4.300 | 4.300 | 4.170 | 0.090 | 2.138% | 6.31万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.210 | 4.210 | 4.290 | 4.180 | -0.020 | -0.473% | 6.54万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.260 | 4.230 | 4.300 | 4.170 | -0.010 | -0.236% | 6.44万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.310 | 4.240 | 4.340 | 4.210 | -0.090 | -2.079% | 6.56万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.360 | 4.330 | 4.400 | 4.260 | -0.090 | -2.036% | 7.83万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.410 | 4.420 | 4.490 | 4.350 | -0.030 | -0.674% | 9.24万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.440 | 4.450 | 4.490 | 4.340 | 0.030 | 0.679% | 8.05万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.600 | 4.420 | 4.690 | 4.410 | -0.180 | -3.913% | 9.97万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.540 | 4.600 | 4.610 | 4.420 | 0.040 | 0.877% | 10.63万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.670 | 4.560 | 4.670 | 4.530 | -0.080 | -1.724% | 7.67万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.800 | 4.640 | 4.800 | 4.600 | -0.130 | -2.725% | 9.52万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.800 | 4.770 | 4.830 | 4.720 | -0.030 | -0.625% | 9.89万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.900 | 4.800 | 4.940 | 4.780 | -0.160 | -3.226% | 16.09万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.780 | 4.960 | 5.250 | 4.760 | 0.160 | 3.333% | 24.52万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.920 | 4.800 | 4.940 | 4.750 | -0.140 | -2.834% | 17.43万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.020 | 4.940 | 5.110 | 4.910 | -0.100 | -1.984% | 17.70万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.990 | 5.040 | 5.260 | 4.970 | 0.020 | 0.398% | 24.27万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.750 | 5.020 | 5.140 | 4.750 | 0.300 | 6.356% | 27.97万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.740 | 4.720 | 4.790 | 4.580 | 0.050 | 1.071% | 24.58万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.640 | 4.670 | 4.680 | 4.600 | 0.030 | 0.647% | 3.57万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.680 | 4.640 | 4.720 | 4.630 | -0.060 | -1.277% | 3.16万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.780 | 4.700 | 4.780 | 4.640 | -0.080 | -1.674% | 4.30万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.740 | 4.780 | 4.780 | 4.680 | 0.070 | 1.486% | 3.96万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.740 | 4.710 | 4.810 | 4.680 | -0.070 | -1.464% | 4.14万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.720 | 4.780 | 4.840 | 4.620 | 0.050 | 1.057% | 5.87万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.750 | 4.730 | 4.780 | 4.720 | 0.000 | 0.000% | 3.39万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.710 | 4.730 | 4.760 | 4.710 | -0.010 | -0.211% | 3.47万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.770 | 4.740 | 4.770 | 4.700 | -0.030 | -0.629% | 4.29万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.600 | 4.770 | 4.790 | 4.600 | 0.130 | 2.802% | 8.09万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.680 | 4.640 | 4.700 | 4.600 | -0.040 | -0.855% | 3.53万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.630 | 4.680 | 4.700 | 4.600 | 0.030 | 0.645% | 5.71万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.590 | 4.650 | 4.700 | 4.560 | 0.000 | 0.000% | 4.47万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.590 | 4.600 | 4.640 | 4.540 | 0.000 | 0.000% | 5.10万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.510 | 4.560 | 4.580 | 4.460 | 0.000 | 0.000% | 3.98万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.470 | 4.510 | 4.520 | 4.440 | 0.000 | 0.000% | 4.34万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.370 | 4.410 | 4.450 | 4.290 | 0.000 | 0.000% | 3.15万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.480 | 4.330 | 4.480 | 4.280 | 0.000 | 0.000% | 4.99万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.500 | 4.430 | 4.590 | 4.420 | 0.000 | 0.000% | 4.45万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.480 | 4.490 | 4.530 | 4.420 | 0.000 | 0.000% | 4.18万 | 0.00亿 | 0.000% |