翰宇药业（300199）历史行情

以下为翰宇药业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	23.520	23.710	23.840	22.740	-0.040	-0.168%	4,155.05万	9.69亿	5.579%
2026-10-08	24.160	23.750	24.290	23.360	-0.170	-0.711%	54.00万	0.00亿	0.000%
2026-10-07	22.700	23.920	24.930	22.700	1.130	4.958%	7,779.01万	18.77亿	10.446%
2026-10-06	22.700	23.920	24.930	22.700	1.130	4.958%	7,779.01万	18.77亿	10.446%
2026-10-05	22.700	23.920	24.930	22.700	1.130	4.958%	7,779.01万	18.77亿	10.446%
2026-10-02	22.700	23.920	24.930	22.700	1.130	4.958%	7,779.01万	18.77亿	10.446%
2026-10-01	22.700	23.920	24.930	22.700	1.130	4.958%	7,779.01万	18.77亿	10.446%
2026-09-30	22.700	23.920	24.930	22.700	1.130	4.958%	77.79万	0.00亿	0.000%
2026-09-29	22.280	22.790	23.040	22.060	0.390	1.741%	28.23万	0.00亿	0.000%
2026-09-28	23.130	22.400	23.420	22.310	-0.900	-3.863%	34.80万	0.00亿	0.000%
2026-09-27	24.150	23.300	24.250	23.230	-0.990	-4.076%	4,395.58万	10.43亿	5.902%
2026-09-24	24.150	23.300	24.250	23.230	-0.990	-4.076%	43.96万	0.00亿	0.000%
2026-09-23	24.100	24.290	24.440	23.700	0.440	1.845%	49.66万	0.00亿	0.000%
2026-09-22	23.260	23.850	24.180	22.900	0.260	1.102%	53.69万	0.00亿	0.000%
2026-09-21	23.500	23.590	24.090	23.330	0.090	0.383%	47.10万	0.00亿	0.000%
2026-09-18	23.870	23.500	24.190	23.320	-0.150	-0.634%	39.09万	0.00亿	0.000%
2026-09-17	23.400	23.650	24.190	23.320	0.120	0.510%	35.20万	0.00亿	0.000%
2026-09-16	23.590	23.530	23.750	23.030	-0.060	-0.254%	34.16万	0.00亿	0.000%
2026-09-15	23.550	23.590	23.940	23.160	0.080	0.340%	29.55万	0.00亿	0.000%
2026-09-14	22.700	23.510	23.630	22.520	0.740	3.250%	36.90万	0.00亿	0.000%
2026-09-11	23.250	22.770	23.270	22.260	-0.480	-2.065%	30.90万	0.00亿	0.000%
2026-09-10	23.120	23.250	23.560	22.650	0.090	0.389%	30.73万	0.00亿	0.000%
2026-09-09	22.590	23.160	23.780	22.490	0.280	1.224%	39.71万	0.00亿	0.000%
2026-09-08	23.510	22.880	23.580	22.810	-0.550	-2.347%	33.69万	0.00亿	0.000%
2026-09-07	22.800	23.430	23.550	22.650	0.610	2.673%	38.95万	0.00亿	0.000%
2026-09-04	23.100	22.820	23.270	22.600	-0.020	-0.088%	37.39万	0.00亿	0.000%
2026-09-03	22.970	22.840	23.300	22.510	-0.010	-0.044%	31.05万	0.00亿	0.000%
2026-09-02	22.950	22.850	23.000	22.390	-0.100	-0.436%	24.22万	0.00亿	0.000%
2026-09-01	23.000	22.950	23.080	22.630	-0.010	-0.044%	25.12万	0.00亿	0.000%
2026-08-31	23.080	22.960	24.040	22.770	-0.490	-2.090%	38.74万	0.00亿	0.000%
2026-08-28	23.330	23.450	24.020	23.090	0.110	0.471%	37.39万	0.00亿	0.000%
2026-08-27	22.710	23.340	23.450	22.410	0.670	2.955%	33.82万	0.00亿	0.000%
2026-08-26	23.320	22.670	23.500	22.570	-0.810	-3.450%	40.59万	0.00亿	0.000%
2026-08-25	22.090	23.480	23.700	21.710	1.310	5.909%	58.95万	0.00亿	0.000%
2026-08-24	23.110	22.170	23.210	21.700	-0.930	-4.026%	47.46万	0.00亿	0.000%
2026-08-21	24.000	23.100	24.080	22.950	-1.000	-4.149%	50.30万	0.00亿	0.000%
2026-08-20	24.510	24.100	25.130	23.880	0.300	1.261%	62.39万	0.00亿	0.000%
2026-08-19	25.300	23.800	25.660	23.720	-1.940	-7.537%	50.32万	0.00亿	0.000%
2026-08-18	26.180	25.740	26.310	25.420	-0.450	-1.718%	35.73万	0.00亿	0.000%
2026-08-17	26.080	26.190	26.200	25.340	0.330	1.276%	40.15万	0.00亿	0.000%
2026-08-14	26.090	25.860	26.720	25.330	-0.660	-2.489%	60.24万	0.00亿	0.000%
2026-08-13	25.900	26.520	27.700	25.900	0.610	2.354%	82.81万	0.00亿	0.000%
2026-08-12	25.500	25.910	26.920	25.500	0.020	0.077%	66.27万	0.00亿	0.000%
2026-08-11	24.970	25.890	26.950	24.840	0.650	2.575%	109.01万	0.00亿	0.000%
2026-08-10	24.680	25.240	25.260	24.300	0.860	3.527%	64.85万	0.00亿	0.000%
2026-08-07	22.640	24.380	24.490	22.540	1.900	8.452%	68.93万	0.00亿	0.000%
2026-08-06	22.380	22.480	22.850	22.070	0.140	0.627%	43.76万	0.00亿	0.000%
2026-08-05	21.200	22.340	22.600	21.000	1.080	5.080%	50.10万	0.00亿	0.000%
2026-08-04	20.720	21.260	21.360	20.670	0.820	4.012%	39.70万	0.00亿	0.000%
2026-08-03	21.090	20.440	21.310	20.360	-0.660	-3.128%	35.94万	0.00亿	0.000%
2026-07-31	20.290	21.100	21.900	20.290	0.900	4.455%	53.21万	0.00亿	0.000%
2026-07-30	20.600	20.200	21.300	20.030	-0.440	-2.132%	36.54万	0.00亿	0.000%
2026-07-29	20.380	20.640	20.890	19.860	0.150	0.732%	36.25万	0.00亿	0.000%
2026-07-28	21.770	20.490	22.000	20.360	-1.320	-6.052%	38.21万	0.00亿	0.000%
2026-07-27	19.950	21.810	21.970	19.810	1.920	9.653%	48.80万	0.00亿	0.000%
2026-07-24	20.800	19.890	21.100	19.880	-1.150	-5.466%	29.60万	0.00亿	0.000%
2026-07-23	21.090	21.040	21.630	20.720	-0.430	-2.003%	33.24万	0.00亿	0.000%
2026-07-22	21.600	21.470	22.750	21.350	-0.840	-3.765%	46.39万	0.00亿	0.000%
2026-07-21	21.520	22.310	22.360	19.870	0.580	2.669%	56.07万	0.00亿	0.000%
2026-07-20	21.430	21.730	22.750	21.000	0.290	1.353%	57.76万	0.00亿	0.000%
2026-07-17	24.360	21.440	24.500	21.380	-3.030	-12.383%	76.34万	0.00亿	0.000%
2026-07-16	24.910	24.470	25.530	23.800	-0.790	-3.127%	73.73万	0.00亿	0.000%
2026-07-15	23.410	25.260	26.980	23.410	1.640	6.943%	110.16万	0.00亿	0.000%
2026-07-14	23.280	23.620	23.850	22.620	0.120	0.511%	49.97万	0.00亿	0.000%
2026-07-13	25.030	23.500	25.440	23.370	-1.940	-7.626%	59.39万	0.00亿	0.000%
2026-07-10	25.790	25.440	26.780	25.060	-0.340	-1.319%	88.66万	0.00亿	0.000%
2026-07-09	24.560	25.780	25.900	23.880	1.010	4.078%	70.63万	0.00亿	0.000%
2026-07-08	24.830	24.770	25.900	24.400	0.070	0.283%	62.90万	0.00亿	0.000%
2026-07-07	25.400	24.700	25.810	24.600	-1.100	-4.264%	54.21万	0.00亿	0.000%
2026-07-06	24.870	25.800	26.300	24.610	0.820	3.283%	88.81万	0.00亿	0.000%
2026-07-03	23.430	24.980	25.330	23.350	1.880	8.139%	85.21万	0.00亿	0.000%
2026-07-02	24.030	23.100	25.200	22.920	-0.830	-3.468%	70.02万	0.00亿	0.000%
2026-07-01	22.300	23.930	24.080	22.100	1.850	8.379%	77.76万	0.00亿	0.000%
2026-06-30	22.060	22.080	22.720	21.870	-0.020	-0.090%	43.87万	0.00亿	0.000%
2026-06-29	19.820	22.100	22.280	18.900	2.330	11.786%	72.10万	0.00亿	0.000%
2026-06-26	21.860	19.770	22.200	19.740	-2.220	-10.095%	46.23万	0.00亿	0.000%
2026-06-25	21.480	21.990	22.090	20.890	0.100	0.457%	34.03万	0.00亿	0.000%
2026-06-24	22.100	21.890	22.560	21.710	-0.390	-1.750%	39.47万	0.00亿	0.000%
2026-06-23	22.440	22.280	23.280	22.220	-0.230	-1.022%	52.56万	0.00亿	0.000%
2026-06-22	21.740	22.510	22.580	20.830	0.510	2.318%	45.49万	0.00亿	0.000%
2026-06-18	21.990	22.000	22.400	21.610	-0.130	-0.587%	30.29万	0.00亿	0.000%
2026-06-17	22.820	22.130	23.000	21.910	-0.850	-3.699%	31.06万	0.00亿	0.000%
2026-06-16	22.790	22.980	23.400	22.490	-0.050	-0.217%	33.47万	0.00亿	0.000%
2026-06-15	21.800	23.030	23.150	21.690	1.170	5.352%	44.98万	0.00亿	0.000%
2026-06-12	20.920	21.860	22.390	20.880	1.120	5.400%	37.86万	0.00亿	0.000%
2026-06-11	21.010	20.740	21.250	20.470	-0.410	-1.939%	20.33万	0.00亿	0.000%
2026-06-10	21.340	21.150	21.900	20.980	-0.280	-1.307%	24.83万	0.00亿	0.000%
2026-06-09	20.710	21.430	21.680	20.360	0.850	4.130%	34.75万	0.00亿	0.000%
2026-06-08	20.570	20.580	21.490	20.340	-0.890	-4.145%	36.06万	0.00亿	0.000%
2026-06-05	23.400	21.470	23.490	21.360	-1.390	-6.080%	57.36万	0.00亿	0.000%
2026-06-04	22.230	22.860	23.310	21.820	0.520	2.328%	44.25万	0.00亿	0.000%
2026-06-03	22.540	22.340	22.900	22.060	-0.360	-1.586%	27.81万	0.00亿	0.000%
2026-06-02	22.100	22.700	22.950	21.400	0.510	2.298%	39.15万	0.00亿	0.000%
2026-06-01	23.220	22.190	23.440	22.140	-0.920	-3.981%	39.22万	0.00亿	0.000%
2026-05-29	24.510	23.110	24.830	23.010	-1.240	-5.092%	44.18万	0.00亿	0.000%
2026-05-28	24.690	24.350	24.900	23.500	-0.270	-1.097%	40.72万	0.00亿	0.000%
2026-05-27	25.090	24.620	25.450	24.530	-0.720	-2.841%	39.57万	0.00亿	0.000%
2026-05-26	25.050	25.340	25.460	24.510	-0.070	-0.275%	44.58万	0.00亿	0.000%
2026-05-25	24.860	25.410	26.560	24.860	0.860	3.503%	75.61万	0.00亿	0.000%
2026-05-22	23.510	24.550	24.860	23.430	1.800	7.912%	86.31万	0.00亿	0.000%
2026-05-21	23.550	22.750	24.000	22.680	-0.750	-3.191%	45.84万	0.00亿	0.000%
2026-05-20	23.690	23.500	24.020	22.850	-0.420	-1.756%	47.88万	0.00亿	0.000%
2026-05-19	24.030	23.920	24.600	23.420	-0.390	-1.604%	53.16万	0.00亿	0.000%
2026-05-18	23.000	24.310	24.500	22.980	0.950	4.067%	78.59万	0.00亿	0.000%
2026-05-15	22.360	23.360	23.900	22.350	0.820	3.638%	77.83万	0.00亿	0.000%
2026-05-14	22.940	22.540	23.290	22.500	-0.430	-1.872%	68.60万	0.00亿	0.000%
2026-05-13	19.900	22.970	23.450	19.800	2.850	14.165%	114.36万	0.00亿	0.000%
2026-05-12	20.310	20.120	20.470	19.900	-0.390	-1.902%	32.76万	0.00亿	0.000%
2026-05-11	20.410	20.510	20.640	19.660	0.070	0.342%	55.07万	0.00亿	0.000%
2026-05-08	20.780	20.440	20.920	20.400	-0.540	-2.574%	36.94万	0.00亿	0.000%
2026-05-07	21.150	20.980	21.680	20.800	0.070	0.335%	39.20万	0.00亿	0.000%
2026-05-06	20.810	20.910	21.440	20.480	0.170	0.820%	51.30万	0.00亿	0.000%
2026-04-30	21.080	20.740	21.240	20.400	-0.240	-1.144%	48.25万	0.00亿	0.000%
2026-04-29	21.880	20.980	21.880	20.450	-1.120	-5.068%	65.09万	0.00亿	0.000%
2026-04-28	22.400	22.100	22.640	22.060	-0.290	-1.295%	38.74万	0.00亿	0.000%
2026-04-27	22.000	22.390	22.480	21.950	0.650	2.990%	42.09万	0.00亿	0.000%
2026-04-24	21.830	21.740	22.100	21.580	-0.310	-1.406%	31.63万	0.00亿	0.000%
2026-04-23	22.380	22.050	22.990	21.650	-0.520	-2.304%	51.44万	0.00亿	0.000%
2026-04-22	21.630	22.570	22.950	21.630	0.760	3.485%	65.46万	0.00亿	0.000%
2026-04-21	21.550	21.810	22.000	21.480	0.120	0.553%	47.03万	0.00亿	0.000%
2026-04-20	21.000	21.690	21.980	20.950	0.440	2.071%	54.52万	0.00亿	0.000%
2026-04-17	20.880	21.250	21.380	20.810	0.300	1.432%	45.37万	0.00亿	0.000%
2026-04-16	20.780	20.950	21.480	20.660	0.010	0.048%	45.90万	0.00亿	0.000%
2026-04-15	21.220	20.940	21.550	20.660	-0.270	-1.273%	56.90万	0.00亿	0.000%
2026-04-14	20.880	21.210	21.410	20.700	0.230	1.096%	51.44万	0.00亿	0.000%
2026-04-13	21.320	20.980	21.550	20.910	0.000	0.000%	54.39万	0.00亿	0.000%
2026-04-10	20.580	21.530	21.690	20.450	0.000	0.000%	85.33万	0.00亿	0.000%
2026-04-09	20.400	20.790	21.100	20.220	0.000	0.000%	65.51万	0.00亿	0.000%
2026-04-08	19.610	20.770	20.880	19.610	0.000	0.000%	75.38万	0.00亿	0.000%
2026-04-07	19.360	19.500	19.800	18.970	0.000	0.000%	40.94万	0.00亿	0.000%
2026-04-03	19.650	19.420	20.030	19.230	0.000	0.000%	55.81万	0.00亿	0.000%
2026-04-02	19.800	20.160	21.300	19.570	0.000	0.000%	85.19万	0.00亿	0.000%
2026-04-01	18.970	20.150	20.160	18.740	0.000	0.000%	79.70万	0.00亿	0.000%