亨迪药业（301211）历史行情

以下为亨迪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
2026-10-02	12.500	12.700	12.830	12.380	0.260	2.090%	1,232.02万	1.56亿	2.950%
2026-10-01	12.500	12.700	12.830	12.380	0.260	2.090%	1,232.02万	1.56亿	2.950%
2026-09-30	12.500	12.700	12.830	12.380	0.260	2.090%	12.32万	0.00亿	0.000%
2026-09-29	12.240	12.440	12.680	12.190	0.010	0.080%	9.30万	0.00亿	0.000%
2026-09-28	12.360	12.430	12.690	12.170	0.200	1.635%	11.54万	0.00亿	0.000%
2026-09-27	12.540	12.230	12.730	12.200	-0.360	-2.859%	860.59万	1.07亿	2.061%
2026-09-24	12.540	12.230	12.730	12.200	-0.360	-2.859%	8.61万	0.00亿	0.000%
2026-09-23	12.550	12.590	12.750	12.500	-0.090	-0.710%	8.97万	0.00亿	0.000%
2026-09-22	12.480	12.680	12.830	12.400	0.060	0.475%	13.25万	0.00亿	0.000%
2026-09-21	11.980	12.620	12.650	11.810	0.780	6.588%	16.36万	0.00亿	0.000%
2026-09-18	11.630	11.840	12.060	11.550	0.270	2.334%	13.13万	0.00亿	0.000%
2026-09-17	11.240	11.570	11.740	11.180	0.260	2.299%	12.07万	0.00亿	0.000%
2026-09-16	11.130	11.310	11.350	11.030	0.120	1.072%	6.10万	0.00亿	0.000%
2026-09-15	11.380	11.190	11.500	11.150	-0.210	-1.842%	6.21万	0.00亿	0.000%
2026-09-14	10.970	11.400	11.460	10.910	0.350	3.167%	8.26万	0.00亿	0.000%
2026-09-11	11.210	11.050	11.320	10.860	-0.230	-2.039%	6.29万	0.00亿	0.000%
2026-09-10	11.530	11.280	11.610	11.190	-0.380	-3.259%	8.22万	0.00亿	0.000%
2026-09-09	11.750	11.660	11.830	11.560	-0.250	-2.099%	9.08万	0.00亿	0.000%
2026-09-08	11.800	11.910	11.990	11.600	0.120	1.018%	12.95万	0.00亿	0.000%
2026-09-07	11.640	11.790	11.800	11.510	0.190	1.638%	7.62万	0.00亿	0.000%
2026-09-04	11.820	11.600	11.940	11.530	-0.210	-1.778%	8.86万	0.00亿	0.000%
2026-09-03	11.990	11.810	12.090	11.690	-0.140	-1.172%	8.46万	0.00亿	0.000%
2026-09-02	11.980	11.950	12.110	11.820	-0.110	-0.912%	10.10万	0.00亿	0.000%
2026-09-01	12.020	12.060	12.200	11.960	-0.070	-0.577%	11.48万	0.00亿	0.000%
2026-08-31	12.430	12.130	12.460	11.920	-0.430	-3.424%	14.43万	0.00亿	0.000%
2026-08-28	12.810	12.560	12.980	12.520	-0.410	-3.161%	15.38万	0.00亿	0.000%
2026-08-27	12.890	12.970	13.240	12.760	-0.050	-0.384%	23.45万	0.00亿	0.000%
2026-08-26	13.250	13.020	13.470	12.860	-0.320	-2.399%	31.47万	0.00亿	0.000%
2026-08-25	12.110	13.340	13.670	11.820	1.590	13.532%	44.21万	0.00亿	0.000%
2026-08-24	12.580	11.750	12.590	11.610	-0.720	-5.774%	24.07万	0.00亿	0.000%
2026-08-21	12.900	12.470	13.000	12.040	-1.010	-7.493%	35.23万	0.00亿	0.000%
2026-08-20	14.500	13.480	15.000	13.230	-1.060	-7.290%	54.77万	0.00亿	0.000%
2026-08-19	12.000	14.540	14.540	12.000	2.420	19.967%	57.19万	0.00亿	0.000%
2026-08-18	12.320	12.120	12.650	12.030	-0.320	-2.572%	17.97万	0.00亿	0.000%
2026-08-17	12.280	12.440	12.890	11.810	0.260	2.135%	24.35万	0.00亿	0.000%
2026-08-14	11.800	12.180	12.280	11.620	0.320	2.698%	12.56万	0.00亿	0.000%
2026-08-13	11.650	11.860	12.170	11.410	0.150	1.281%	13.60万	0.00亿	0.000%
2026-08-12	11.630	11.710	11.950	11.520	0.020	0.171%	8.61万	0.00亿	0.000%
2026-08-11	11.490	11.690	11.890	11.430	0.100	0.863%	11.39万	0.00亿	0.000%
2026-08-10	11.460	11.590	11.760	11.420	0.020	0.173%	11.55万	0.00亿	0.000%
2026-08-07	10.860	11.570	11.600	10.800	0.610	5.566%	14.36万	0.00亿	0.000%
2026-08-06	10.830	10.960	11.020	10.700	0.110	1.014%	9.06万	0.00亿	0.000%
2026-08-05	10.830	10.850	10.950	10.740	0.010	0.092%	8.08万	0.00亿	0.000%
2026-08-04	10.640	10.840	11.080	10.620	0.320	3.042%	12.14万	0.00亿	0.000%
2026-08-03	10.150	10.520	10.570	10.140	0.270	2.634%	6.84万	0.00亿	0.000%
2026-07-31	9.890	10.250	10.260	9.850	0.370	3.745%	8.73万	0.00亿	0.000%
2026-07-30	10.400	9.880	10.580	9.860	-0.580	-5.545%	11.77万	0.00亿	0.000%
2026-07-29	10.680	10.460	10.710	10.380	-0.180	-1.692%	8.55万	0.00亿	0.000%
2026-07-28	10.760	10.640	11.230	10.570	-0.260	-2.385%	7.99万	0.00亿	0.000%
2026-07-27	10.140	10.900	10.990	10.130	0.690	6.758%	12.90万	0.00亿	0.000%
2026-07-24	10.830	10.210	10.980	10.200	-0.680	-6.244%	10.55万	0.00亿	0.000%
2026-07-23	11.000	10.890	11.200	10.650	-0.240	-2.156%	10.82万	0.00亿	0.000%
2026-07-22	11.020	11.130	11.610	11.010	-0.180	-1.592%	14.21万	0.00亿	0.000%
2026-07-21	11.350	11.310	11.440	10.380	-0.340	-2.918%	19.47万	0.00亿	0.000%
2026-07-20	11.260	11.650	12.100	11.110	0.280	2.463%	18.22万	0.00亿	0.000%
2026-07-17	12.400	11.370	12.430	11.240	-1.100	-8.821%	23.26万	0.00亿	0.000%
2026-07-16	12.520	12.470	13.040	12.000	-0.120	-0.953%	24.66万	0.00亿	0.000%
2026-07-15	12.140	12.590	13.440	12.080	0.100	0.801%	31.68万	0.00亿	0.000%
2026-07-14	12.000	12.490	12.950	11.710	0.180	1.462%	28.58万	0.00亿	0.000%
2026-07-13	11.420	12.310	12.410	11.350	0.660	5.665%	25.38万	0.00亿	0.000%
2026-07-10	11.010	11.650	11.980	10.750	0.550	4.955%	17.46万	0.00亿	0.000%
2026-07-09	10.950	11.100	11.480	10.800	-0.150	-1.333%	12.90万	0.00亿	0.000%
2026-07-08	11.330	11.250	11.860	11.000	-0.110	-0.968%	12.30万	0.00亿	0.000%
2026-07-07	12.100	11.360	12.280	11.300	-1.190	-9.482%	16.74万	0.00亿	0.000%
2026-07-06	11.950	12.550	13.000	11.760	0.330	2.700%	24.59万	0.00亿	0.000%
2026-07-03	12.020	12.220	12.620	11.470	-0.120	-0.972%	22.76万	0.00亿	0.000%
2026-07-02	11.600	12.340	12.680	11.510	0.630	5.380%	29.96万	0.00亿	0.000%
2026-07-01	11.320	11.710	11.890	11.000	0.390	3.445%	17.99万	0.00亿	0.000%
2026-06-30	11.160	11.320	11.560	11.160	-0.460	-3.905%	16.97万	0.00亿	0.000%
2026-06-29	10.540	11.780	12.020	10.350	1.260	11.977%	25.80万	0.00亿	0.000%
2026-06-26	11.390	10.520	11.480	10.520	-1.300	-10.998%	19.08万	0.00亿	0.000%
2026-06-25	10.880	11.820	12.050	10.520	0.360	3.141%	28.24万	0.00亿	0.000%
2026-06-24	11.830	11.460	12.390	11.050	0.170	1.506%	32.55万	0.00亿	0.000%
2026-06-23	9.690	11.290	11.290	9.590	1.880	19.979%	13.37万	0.00亿	0.000%
2026-06-22	9.340	9.410	9.420	9.010	0.060	0.642%	3.50万	0.00亿	0.000%
2026-06-18	9.290	9.350	9.450	9.150	0.070	0.754%	2.15万	0.00亿	0.000%
2026-06-17	9.450	9.280	9.500	9.250	-0.190	-2.006%	2.35万	0.00亿	0.000%
2026-06-16	9.670	9.470	9.670	9.380	-0.120	-1.251%	2.21万	0.00亿	0.000%
2026-06-15	9.550	9.590	9.740	9.510	0.050	0.524%	2.78万	0.00亿	0.000%
2026-06-12	9.470	9.540	9.570	9.330	0.210	2.251%	2.42万	0.00亿	0.000%
2026-06-11	9.300	9.330	9.470	9.180	-0.120	-1.270%	2.63万	0.00亿	0.000%
2026-06-10	9.630	9.450	9.640	9.300	-0.070	-0.735%	2.03万	0.00亿	0.000%
2026-06-09	9.520	9.520	9.670	9.360	0.050	0.528%	2.61万	0.00亿	0.000%
2026-06-08	9.730	9.470	9.770	9.310	-0.270	-2.772%	2.79万	0.00亿	0.000%
2026-06-05	9.590	9.740	9.850	9.590	0.120	1.247%	2.54万	0.00亿	0.000%
2026-06-04	9.740	9.620	9.810	9.540	-0.160	-1.636%	2.30万	0.00亿	0.000%
2026-06-03	9.920	9.780	9.940	9.700	-0.140	-1.411%	2.73万	0.00亿	0.000%
2026-06-02	10.210	9.920	10.210	9.870	-0.260	-2.554%	2.86万	0.00亿	0.000%
2026-06-01	10.100	10.180	10.220	9.990	0.080	0.792%	2.71万	0.00亿	0.000%
2026-05-29	10.040	10.100	10.220	9.940	0.050	0.498%	3.08万	0.00亿	0.000%
2026-05-28	10.040	10.050	10.130	9.840	0.060	0.601%	2.54万	0.00亿	0.000%
2026-05-27	10.230	9.990	10.230	9.880	-0.240	-2.346%	4.22万	0.00亿	0.000%
2026-05-26	10.420	10.230	10.420	10.110	-0.180	-1.729%	2.43万	0.00亿	0.000%
2026-05-25	10.560	10.410	10.650	10.280	-0.130	-1.233%	2.65万	0.00亿	0.000%
2026-05-22	10.690	10.540	10.690	10.480	-0.060	-0.566%	2.76万	0.00亿	0.000%
2026-05-21	10.770	10.600	10.930	10.590	-0.210	-1.943%	2.62万	0.00亿	0.000%
2026-05-20	10.990	10.810	10.990	10.730	-0.210	-1.906%	2.44万	0.00亿	0.000%
2026-05-19	10.900	11.020	11.090	10.870	0.120	1.101%	3.10万	0.00亿	0.000%
2026-05-18	10.980	10.900	11.050	10.830	-0.150	-1.357%	3.19万	0.00亿	0.000%
2026-05-15	11.100	11.050	11.180	10.980	-0.050	-0.450%	3.34万	0.00亿	0.000%
2026-05-14	11.490	11.100	11.490	11.100	-0.340	-2.972%	4.28万	0.00亿	0.000%
2026-05-13	11.550	11.440	11.550	11.370	-0.100	-0.867%	3.48万	0.00亿	0.000%
2026-05-12	11.900	11.540	12.000	11.490	-0.430	-3.592%	6.57万	0.00亿	0.000%
2026-05-11	11.660	11.970	12.050	11.560	0.410	3.547%	8.88万	0.00亿	0.000%
2026-05-08	11.420	11.560	11.620	11.380	0.190	1.671%	4.39万	0.00亿	0.000%
2026-05-07	11.470	11.370	11.480	11.310	-0.060	-0.525%	3.28万	0.00亿	0.000%
2026-05-06	11.420	11.430	11.560	11.390	0.000	0.000%	3.59万	0.00亿	0.000%
2026-04-30	11.440	11.430	11.500	11.370	0.040	0.351%	2.37万	0.00亿	0.000%
2026-04-29	11.220	11.390	11.500	11.220	0.020	0.176%	2.84万	0.00亿	0.000%
2026-04-28	11.390	11.370	11.580	11.300	-0.150	-1.302%	3.06万	0.00亿	0.000%
2026-04-27	11.360	11.520	11.520	11.170	0.180	1.587%	3.42万	0.00亿	0.000%
2026-04-24	11.340	11.340	11.420	11.190	-0.040	-0.351%	3.48万	0.00亿	0.000%
2026-04-23	11.690	11.380	11.700	11.360	-0.360	-3.066%	5.16万	0.00亿	0.000%
2026-04-22	11.880	11.740	11.880	11.570	-0.010	-0.085%	3.18万	0.00亿	0.000%
2026-04-21	11.840	11.750	11.950	11.660	-0.110	-0.927%	2.71万	0.00亿	0.000%
2026-04-20	11.980	11.860	11.980	11.820	-0.090	-0.753%	2.66万	0.00亿	0.000%
2026-04-17	12.120	11.950	12.130	11.840	-0.220	-1.808%	3.46万	0.00亿	0.000%
2026-04-16	12.140	12.170	12.170	12.000	-0.010	-0.082%	3.42万	0.00亿	0.000%
2026-04-15	12.040	12.180	12.270	12.000	0.180	1.500%	5.13万	0.00亿	0.000%
2026-04-14	12.060	12.000	12.060	11.820	0.020	0.167%	3.54万	0.00亿	0.000%
2026-04-13	12.140	11.980	12.140	11.910	-0.110	-0.910%	3.26万	0.00亿	0.000%
2026-04-10	11.990	12.090	12.240	11.940	0.100	0.834%	4.15万	0.00亿	0.000%
2026-04-09	12.280	11.990	12.420	11.950	-0.380	-3.072%	5.59万	0.00亿	0.000%
2026-04-08	12.240	12.370	12.630	12.210	0.180	1.477%	6.37万	0.00亿	0.000%
2026-04-07	12.010	12.190	12.250	11.690	0.000	0.000%	3.99万	0.00亿	0.000%
2026-04-03	12.350	12.010	12.350	11.990	0.000	0.000%	5.88万	0.00亿	0.000%
2026-04-02	12.240	12.400	12.540	12.150	0.000	0.000%	7.91万	0.00亿	0.000%
2026-04-01	12.060	12.280	12.320	11.910	0.000	0.000%	6.70万	0.00亿	0.000%