宏源药业（301246）历史行情

以下为宏源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	17.580	17.540	17.820	17.340	0.210	1.212%	448.19万	0.79亿	1.882%
2026-10-01	17.580	17.540	17.820	17.340	0.210	1.212%	448.19万	0.79亿	1.882%
2026-09-30	17.580	17.540	17.820	17.340	0.210	1.212%	4.48万	0.00亿	0.000%
2026-09-29	17.030	17.330	17.520	17.030	0.230	1.345%	4.43万	0.00亿	0.000%
2026-09-28	17.780	17.100	17.840	17.020	-0.570	-3.226%	5.54万	0.00亿	0.000%
2026-09-27	18.070	17.670	18.240	17.670	-0.390	-2.159%	515.46万	0.92亿	2.165%
2026-09-24	18.070	17.670	18.240	17.670	-0.390	-2.159%	5.15万	0.00亿	0.000%
2026-09-23	18.040	18.060	18.240	17.910	0.030	0.166%	5.58万	0.00亿	0.000%
2026-09-22	17.960	18.030	18.270	17.930	-0.040	-0.221%	5.86万	0.00亿	0.000%
2026-09-21	17.580	18.070	18.180	17.510	0.570	3.257%	7.68万	0.00亿	0.000%
2026-09-18	17.480	17.500	17.660	17.360	0.200	1.156%	6.62万	0.00亿	0.000%
2026-09-17	17.430	17.300	17.560	17.220	-0.100	-0.575%	4.12万	0.00亿	0.000%
2026-09-16	17.110	17.400	17.520	16.900	0.250	1.458%	4.19万	0.00亿	0.000%
2026-09-15	17.210	17.150	17.460	17.110	-0.200	-1.153%	3.87万	0.00亿	0.000%
2026-09-14	16.960	17.350	17.560	16.930	0.210	1.225%	5.11万	0.00亿	0.000%
2026-09-11	17.410	17.140	17.580	16.820	-0.500	-2.834%	5.88万	0.00亿	0.000%
2026-09-10	17.950	17.640	17.950	17.520	-0.330	-1.836%	5.03万	0.00亿	0.000%
2026-09-09	18.100	17.970	18.170	17.880	-0.200	-1.101%	6.38万	0.00亿	0.000%
2026-09-08	18.220	18.170	18.270	18.080	-0.060	-0.329%	4.40万	0.00亿	0.000%
2026-09-07	18.230	18.230	18.290	18.060	0.000	0.000%	5.17万	0.00亿	0.000%
2026-09-04	18.570	18.230	18.700	18.100	-0.260	-1.406%	5.32万	0.00亿	0.000%
2026-09-03	18.650	18.490	18.680	18.360	0.010	0.054%	5.63万	0.00亿	0.000%
2026-09-02	18.750	18.480	18.840	18.390	-0.430	-2.274%	6.75万	0.00亿	0.000%
2026-09-01	19.250	18.910	19.420	18.880	-0.410	-2.122%	9.52万	0.00亿	0.000%
2026-08-31	19.420	19.320	19.780	19.070	-0.430	-2.177%	13.24万	0.00亿	0.000%
2026-08-28	20.110	19.750	20.190	19.280	-1.640	-7.667%	19.37万	0.00亿	0.000%
2026-08-27	21.200	21.390	21.390	20.620	0.210	0.992%	9.14万	0.00亿	0.000%
2026-08-26	20.620	21.180	21.590	20.620	0.460	2.220%	8.40万	0.00亿	0.000%
2026-08-25	20.520	20.720	20.860	20.140	-0.120	-0.576%	6.80万	0.00亿	0.000%
2026-08-24	21.440	20.840	21.600	20.530	-0.270	-1.279%	7.38万	0.00亿	0.000%
2026-08-21	21.000	21.110	21.560	20.570	-0.110	-0.518%	7.77万	0.00亿	0.000%
2026-08-20	21.140	21.220	21.730	21.030	0.290	1.386%	9.19万	0.00亿	0.000%
2026-08-19	21.020	20.930	21.740	20.800	-0.520	-2.424%	8.05万	0.00亿	0.000%
2026-08-18	21.650	21.450	21.870	21.280	-0.340	-1.560%	6.28万	0.00亿	0.000%
2026-08-17	21.300	21.790	21.810	21.050	0.520	2.445%	7.88万	0.00亿	0.000%
2026-08-14	21.380	21.270	21.880	21.000	0.030	0.141%	7.75万	0.00亿	0.000%
2026-08-13	21.240	21.240	21.650	21.020	0.060	0.283%	9.39万	0.00亿	0.000%
2026-08-12	21.030	21.180	21.400	20.980	0.110	0.522%	7.23万	0.00亿	0.000%
2026-08-11	20.910	21.070	21.300	20.750	0.000	0.000%	7.45万	0.00亿	0.000%
2026-08-10	21.000	21.070	21.290	20.660	0.190	0.910%	10.05万	0.00亿	0.000%
2026-08-07	20.350	20.880	20.950	19.980	0.520	2.554%	10.86万	0.00亿	0.000%
2026-08-06	19.980	20.360	20.400	19.800	0.420	2.106%	9.45万	0.00亿	0.000%
2026-08-05	19.480	19.940	20.100	19.420	0.440	2.256%	8.54万	0.00亿	0.000%
2026-08-04	19.290	19.500	19.650	19.100	0.350	1.828%	8.22万	0.00亿	0.000%
2026-08-03	18.790	19.150	19.390	18.660	0.390	2.079%	9.01万	0.00亿	0.000%
2026-07-31	18.990	18.760	19.290	18.700	0.040	0.214%	8.57万	0.00亿	0.000%
2026-07-30	19.030	18.720	19.330	18.630	-0.480	-2.500%	7.91万	0.00亿	0.000%
2026-07-29	19.110	19.200	19.530	18.250	0.110	0.576%	12.58万	0.00亿	0.000%
2026-07-28	19.400	19.090	20.130	18.960	-0.340	-1.750%	12.91万	0.00亿	0.000%
2026-07-27	18.500	19.430	19.580	18.470	0.930	5.027%	14.91万	0.00亿	0.000%
2026-07-24	18.610	18.500	19.450	18.490	-0.260	-1.386%	12.82万	0.00亿	0.000%
2026-07-23	18.160	18.760	18.960	17.940	0.620	3.418%	11.14万	0.00亿	0.000%
2026-07-22	18.390	18.140	18.730	17.990	-0.370	-1.999%	9.27万	0.00亿	0.000%
2026-07-21	18.090	18.510	18.520	16.680	0.460	2.548%	13.84万	0.00亿	0.000%
2026-07-20	19.480	18.050	19.600	17.700	-1.240	-6.428%	13.21万	0.00亿	0.000%
2026-07-17	20.890	19.290	21.090	19.250	-1.810	-8.578%	14.44万	0.00亿	0.000%
2026-07-16	21.360	21.100	21.550	20.860	-0.590	-2.720%	12.34万	0.00亿	0.000%
2026-07-15	21.510	21.690	21.940	21.210	0.160	0.743%	12.56万	0.00亿	0.000%
2026-07-14	21.350	21.530	21.630	20.920	0.240	1.127%	9.04万	0.00亿	0.000%
2026-07-13	21.980	21.290	22.220	21.180	-0.990	-4.443%	12.24万	0.00亿	0.000%
2026-07-10	22.590	22.280	23.030	22.280	-0.350	-1.547%	11.67万	0.00亿	0.000%
2026-07-09	23.300	22.630	23.760	21.790	-0.620	-2.667%	13.23万	0.00亿	0.000%
2026-07-08	24.330	23.250	24.510	23.010	-1.150	-4.713%	12.77万	0.00亿	0.000%
2026-07-07	25.570	24.400	26.080	24.320	-1.380	-5.353%	13.78万	0.00亿	0.000%
2026-07-06	26.900	25.780	27.540	25.750	-1.120	-4.164%	13.46万	0.00亿	0.000%
2026-07-03	27.930	26.900	28.470	26.770	-1.160	-4.134%	13.17万	0.00亿	0.000%
2026-07-02	28.790	28.060	29.070	27.970	-0.880	-3.041%	13.87万	0.00亿	0.000%
2026-07-01	26.860	28.940	29.140	26.520	2.040	7.584%	16.52万	0.00亿	0.000%
2026-06-30	26.500	26.900	27.100	26.100	0.060	0.224%	11.59万	0.00亿	0.000%
2026-06-29	26.450	26.840	27.230	25.550	0.380	1.436%	15.44万	0.00亿	0.000%
2026-06-26	28.050	26.460	28.750	26.330	-1.820	-6.436%	14.76万	0.00亿	0.000%
2026-06-25	28.730	28.280	29.250	28.120	-0.970	-3.316%	11.91万	0.00亿	0.000%
2026-06-24	29.930	29.250	30.150	28.440	-0.500	-1.681%	14.50万	0.00亿	0.000%
2026-06-23	29.510	29.750	30.680	29.230	-0.230	-0.767%	17.78万	0.00亿	0.000%
2026-06-22	27.600	29.980	30.000	27.020	2.380	8.623%	22.07万	0.00亿	0.000%
2026-06-18	27.680	27.600	28.230	27.260	-0.210	-0.755%	10.20万	0.00亿	0.000%
2026-06-17	27.660	27.810	28.270	27.450	-0.120	-0.430%	10.74万	0.00亿	0.000%
2026-06-16	26.970	27.930	28.550	26.880	0.970	3.598%	15.01万	0.00亿	0.000%
2026-06-15	27.280	26.960	27.750	26.760	-0.290	-1.064%	13.03万	0.00亿	0.000%
2026-06-12	26.950	27.250	27.730	26.650	0.460	1.717%	11.86万	0.00亿	0.000%
2026-06-11	26.730	26.790	27.490	26.260	-0.060	-0.223%	11.44万	0.00亿	0.000%
2026-06-10	26.970	26.850	27.480	26.650	-0.500	-1.828%	8.58万	0.00亿	0.000%
2026-06-09	26.950	27.350	27.720	26.410	0.560	2.090%	15.10万	0.00亿	0.000%
2026-06-08	28.090	26.790	28.340	26.450	-1.960	-6.817%	18.14万	0.00亿	0.000%
2026-06-05	29.560	28.750	30.000	28.550	-0.790	-2.674%	13.28万	0.00亿	0.000%
2026-06-04	30.120	29.540	30.320	28.820	-0.780	-2.573%	12.90万	0.00亿	0.000%
2026-06-03	30.020	30.320	31.060	30.010	-0.030	-0.099%	10.41万	0.00亿	0.000%
2026-06-02	31.670	30.350	31.930	30.230	-1.310	-4.138%	14.06万	0.00亿	0.000%
2026-06-01	32.440	31.660	33.030	31.600	-0.770	-2.374%	13.83万	0.00亿	0.000%
2026-05-29	32.100	32.430	33.730	30.950	-0.010	-0.031%	20.57万	0.00亿	0.000%
2026-05-28	31.950	32.440	33.450	31.750	1.100	3.510%	18.69万	0.00亿	0.000%
2026-05-27	30.710	31.340	32.950	30.480	0.420	1.358%	19.51万	0.00亿	0.000%
2026-05-26	30.630	30.920	31.660	29.870	0.360	1.178%	17.85万	0.00亿	0.000%
2026-05-25	32.220	30.560	32.380	30.060	-1.500	-4.679%	19.39万	0.00亿	0.000%
2026-05-22	32.950	32.060	33.090	31.650	-0.500	-1.536%	16.74万	0.00亿	0.000%
2026-05-21	35.030	32.560	35.410	32.480	-1.790	-5.211%	23.10万	0.00亿	0.000%
2026-05-20	31.470	34.350	35.030	31.120	2.700	8.531%	22.95万	0.00亿	0.000%
2026-05-19	31.720	31.650	33.070	31.230	-0.430	-1.340%	17.72万	0.00亿	0.000%
2026-05-18	33.280	32.080	33.480	31.850	-1.410	-4.210%	18.90万	0.00亿	0.000%
2026-05-15	32.200	33.490	35.530	32.200	1.520	4.754%	31.23万	0.00亿	0.000%
2026-05-14	32.340	31.970	34.100	31.970	-0.240	-0.745%	24.20万	0.00亿	0.000%
2026-05-13	32.260	32.210	33.170	31.630	-0.040	-0.124%	19.37万	0.00亿	0.000%
2026-05-12	31.460	32.250	34.300	31.160	0.500	1.575%	28.10万	0.00亿	0.000%
2026-05-11	29.950	31.750	32.640	29.400	1.440	4.751%	37.96万	0.00亿	0.000%
2026-05-08	30.930	30.310	32.080	30.210	-0.880	-2.821%	23.44万	0.00亿	0.000%
2026-05-07	31.970	31.190	32.450	30.450	-1.130	-3.496%	30.55万	0.00亿	0.000%
2026-05-06	30.870	32.320	32.750	30.870	2.400	8.021%	45.52万	0.00亿	0.000%
2026-04-30	25.840	29.920	30.440	25.450	4.080	15.789%	56.31万	0.00亿	0.000%
2026-04-29	25.220	25.840	25.990	23.540	0.690	2.744%	37.22万	0.00亿	0.000%
2026-04-28	25.480	25.150	25.750	25.000	-0.330	-1.295%	17.20万	0.00亿	0.000%
2026-04-27	24.260	25.480	26.000	24.260	1.070	4.383%	26.00万	0.00亿	0.000%
2026-04-24	23.370	24.410	24.640	23.250	0.810	3.432%	19.48万	0.00亿	0.000%
2026-04-23	23.630	23.600	24.130	23.200	-0.260	-1.090%	15.18万	0.00亿	0.000%
2026-04-22	23.820	23.860	24.570	23.690	-0.150	-0.625%	17.82万	0.00亿	0.000%
2026-04-21	24.250	24.010	24.450	23.710	-0.310	-1.275%	14.72万	0.00亿	0.000%
2026-04-20	24.150	24.320	24.580	24.000	0.070	0.289%	14.50万	0.00亿	0.000%
2026-04-17	24.200	24.250	24.710	23.830	-0.100	-0.411%	20.36万	0.00亿	0.000%
2026-04-16	24.300	24.350	24.820	23.970	-0.130	-0.531%	22.85万	0.00亿	0.000%
2026-04-15	24.460	24.480	24.910	23.850	-0.260	-1.051%	27.17万	0.00亿	0.000%
2026-04-14	24.420	24.740	24.850	23.980	0.440	1.811%	26.40万	0.00亿	0.000%
2026-04-13	23.930	24.300	24.410	23.550	-0.650	-2.605%	28.31万	0.00亿	0.000%
2026-04-10	22.260	24.950	25.120	21.860	2.650	11.883%	41.09万	0.00亿	0.000%
2026-04-09	21.960	22.300	23.490	21.870	0.080	0.360%	29.27万	0.00亿	0.000%
2026-04-08	22.470	22.220	22.850	21.860	-0.260	-1.157%	20.87万	0.00亿	0.000%
2026-04-07	23.070	22.480	23.890	22.470	0.000	0.000%	24.91万	0.00亿	0.000%
2026-04-03	22.800	21.860	23.080	21.760	0.000	0.000%	13.62万	0.00亿	0.000%
2026-04-02	22.950	22.950	23.500	22.710	0.000	0.000%	16.64万	0.00亿	0.000%
2026-04-01	23.270	23.330	24.130	22.650	0.000	0.000%	23.62万	0.00亿	0.000%