恒瑞医药（600276）历史行情

以下为恒瑞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	46.640	46.850	47.240	45.800	-0.160	-0.340%	62.81万	0.00亿	0.000%
2026-10-08	47.200	47.010	47.580	46.240	-0.190	-0.403%	77.34万	0.00亿	0.000%
2026-10-07	45.600	47.200	47.390	45.250	1.580	3.463%	11,216.40万	52.35亿	1.758%
2026-10-06	45.600	47.200	47.390	45.250	1.580	3.463%	11,216.40万	52.35亿	1.758%
2026-10-05	45.600	47.200	47.390	45.250	1.580	3.463%	11,216.40万	52.35亿	1.758%
2026-10-02	45.600	47.200	47.390	45.250	1.580	3.463%	11,216.40万	52.35亿	1.758%
2026-10-01	45.600	47.200	47.390	45.250	1.580	3.463%	11,216.40万	52.35亿	1.758%
2026-09-30	45.600	47.200	47.390	45.250	1.580	3.463%	112.16万	0.00亿	0.000%
2026-09-29	44.340	45.620	46.130	44.290	1.150	2.586%	79.98万	0.00亿	0.000%
2026-09-28	44.860	44.470	45.220	44.350	-0.390	-0.869%	37.07万	0.00亿	0.000%
2026-09-27	45.380	44.860	45.770	44.600	-0.720	-1.580%	4,235.84万	19.02亿	0.664%
2026-09-24	45.380	44.860	45.770	44.600	-0.720	-1.580%	42.36万	0.00亿	0.000%
2026-09-23	45.590	45.580	46.090	45.410	-0.140	-0.306%	43.44万	0.00亿	0.000%
2026-09-22	46.040	45.720	46.140	45.450	-0.320	-0.695%	72.28万	0.00亿	0.000%
2026-09-21	44.500	46.040	46.080	44.500	2.130	4.851%	114.07万	0.00亿	0.000%
2026-09-18	43.520	43.910	44.150	43.500	0.680	1.573%	56.93万	0.00亿	0.000%
2026-09-17	43.330	43.230	43.680	43.100	-0.290	-0.666%	35.25万	0.00亿	0.000%
2026-09-16	43.080	43.520	43.600	42.950	0.390	0.904%	41.62万	0.00亿	0.000%
2026-09-15	43.160	43.130	43.490	42.990	-0.020	-0.046%	37.57万	0.00亿	0.000%
2026-09-14	42.350	43.150	43.190	42.010	0.480	1.125%	52.62万	0.00亿	0.000%
2026-09-11	42.650	42.670	42.760	41.890	-0.260	-0.606%	80.26万	0.00亿	0.000%
2026-09-10	44.450	42.930	44.460	42.820	-1.780	-3.981%	103.78万	0.00亿	0.000%
2026-09-09	45.600	44.710	45.600	44.640	-1.000	-2.188%	71.69万	0.00亿	0.000%
2026-09-08	46.200	45.710	46.200	45.560	-0.550	-1.189%	58.91万	0.00亿	0.000%
2026-09-07	46.020	46.260	46.330	45.710	0.240	0.522%	39.42万	0.00亿	0.000%
2026-09-04	45.970	46.020	46.410	45.900	0.060	0.131%	48.98万	0.00亿	0.000%
2026-09-03	45.600	45.960	46.090	45.360	0.390	0.856%	50.29万	0.00亿	0.000%
2026-09-02	46.230	45.570	46.320	45.490	-0.660	-1.428%	54.83万	0.00亿	0.000%
2026-09-01	46.050	46.230	46.400	45.900	0.160	0.347%	46.47万	0.00亿	0.000%
2026-08-31	47.170	46.070	47.170	45.880	-1.250	-2.642%	89.28万	0.00亿	0.000%
2026-08-28	47.580	47.320	47.670	47.100	-0.290	-0.609%	53.24万	0.00亿	0.000%
2026-08-27	46.780	47.610	47.620	46.500	0.870	1.861%	77.85万	0.00亿	0.000%
2026-08-26	46.490	46.740	47.480	46.490	0.250	0.538%	78.30万	0.00亿	0.000%
2026-08-25	46.530	46.490	46.880	46.220	-0.270	-0.577%	77.01万	0.00亿	0.000%
2026-08-24	47.540	46.760	48.080	46.470	-0.980	-2.053%	86.00万	0.00亿	0.000%
2026-08-21	48.510	47.740	48.800	47.550	-1.760	-3.556%	127.42万	0.00亿	0.000%
2026-08-20	51.000	49.500	51.530	48.160	-3.160	-6.001%	238.74万	0.00亿	0.000%
2026-08-19	52.670	52.660	52.680	52.020	0.290	0.554%	63.80万	0.00亿	0.000%
2026-08-18	52.720	52.370	53.030	52.070	-0.500	-0.946%	59.84万	0.00亿	0.000%
2026-08-17	52.490	52.870	53.630	51.850	0.250	0.475%	66.85万	0.00亿	0.000%
2026-08-14	53.680	52.620	53.750	52.200	-1.140	-2.121%	87.33万	0.00亿	0.000%
2026-08-13	54.050	53.760	55.280	53.670	-0.600	-1.104%	97.59万	0.00亿	0.000%
2026-08-12	54.630	54.360	55.360	54.100	-0.610	-1.110%	74.88万	0.00亿	0.000%
2026-08-11	53.790	54.970	55.800	53.760	0.790	1.458%	120.76万	0.00亿	0.000%
2026-08-10	55.000	54.180	55.880	53.630	-0.440	-0.806%	118.37万	0.00亿	0.000%
2026-08-07	52.000	54.620	54.620	51.820	2.510	4.817%	141.93万	0.00亿	0.000%
2026-08-06	53.650	52.110	53.810	52.000	-1.430	-2.671%	89.86万	0.00亿	0.000%
2026-08-05	53.430	53.540	53.790	52.880	0.120	0.225%	67.09万	0.00亿	0.000%
2026-08-04	53.280	53.420	54.350	53.050	0.420	0.792%	73.01万	0.00亿	0.000%
2026-08-03	53.870	53.000	54.320	52.860	-1.080	-1.997%	61.61万	0.00亿	0.000%
2026-07-31	53.700	54.080	54.450	53.500	-0.570	-1.043%	57.81万	0.00亿	0.000%
2026-07-30	54.050	54.650	54.690	53.300	0.760	1.410%	73.59万	0.00亿	0.000%
2026-07-29	54.000	53.890	54.440	52.720	0.600	1.126%	68.47万	0.00亿	0.000%
2026-07-28	53.450	53.290	53.880	52.530	-0.310	-0.578%	47.98万	0.00亿	0.000%
2026-07-27	53.900	53.600	54.560	52.880	0.150	0.281%	55.25万	0.00亿	0.000%
2026-07-24	55.000	53.450	55.080	53.000	-1.460	-2.659%	70.48万	0.00亿	0.000%
2026-07-23	55.390	54.910	55.750	53.900	-0.480	-0.867%	80.00万	0.00亿	0.000%
2026-07-22	54.350	55.390	56.490	54.270	0.460	0.837%	85.98万	0.00亿	0.000%
2026-07-21	55.990	54.930	55.990	53.760	-0.640	-1.152%	96.44万	0.00亿	0.000%
2026-07-20	52.970	55.570	55.780	52.900	2.380	4.475%	113.31万	0.00亿	0.000%
2026-07-17	56.000	53.190	56.170	53.020	-2.800	-5.001%	116.18万	0.00亿	0.000%
2026-07-16	56.810	55.990	57.400	55.510	-1.510	-2.626%	122.01万	0.00亿	0.000%
2026-07-15	54.260	57.500	58.000	54.260	2.680	4.889%	194.17万	0.00亿	0.000%
2026-07-14	55.750	54.820	55.980	54.270	-0.930	-1.668%	96.63万	0.00亿	0.000%
2026-07-13	55.110	55.750	56.220	54.780	0.000	0.000%	93.03万	0.00亿	0.000%
2026-07-10	54.600	55.750	57.480	54.550	0.140	0.252%	133.62万	0.00亿	0.000%
2026-07-09	53.200	55.610	55.770	52.850	1.600	2.962%	110.83万	0.00亿	0.000%
2026-07-08	55.570	54.010	56.760	53.990	-1.350	-2.439%	95.78万	0.00亿	0.000%
2026-07-07	56.400	55.360	56.500	54.880	-1.410	-2.484%	107.72万	0.00亿	0.000%
2026-07-06	54.400	56.770	57.770	53.770	2.320	4.261%	179.70万	0.00亿	0.000%
2026-07-03	54.550	54.450	55.150	53.280	0.960	1.795%	109.87万	0.00亿	0.000%
2026-07-02	53.800	53.490	55.450	53.090	-0.290	-0.539%	132.02万	0.00亿	0.000%
2026-07-01	51.610	53.780	54.080	50.220	1.740	3.344%	156.93万	0.00亿	0.000%
2026-06-30	52.970	52.040	53.450	51.700	-0.890	-1.681%	114.64万	0.00亿	0.000%
2026-06-29	49.010	52.930	53.310	48.430	4.260	8.753%	172.76万	0.00亿	0.000%
2026-06-26	50.460	48.670	50.730	48.620	-1.370	-2.738%	74.96万	0.00亿	0.000%
2026-06-25	49.860	50.040	50.800	48.660	-0.210	-0.418%	105.14万	0.00亿	0.000%
2026-06-24	48.980	50.250	51.360	48.930	1.270	2.593%	135.88万	0.00亿	0.000%
2026-06-23	49.180	48.980	50.920	48.800	-0.380	-0.770%	107.58万	0.00亿	0.000%
2026-06-22	48.200	49.360	49.410	47.300	0.940	1.941%	94.63万	0.00亿	0.000%
2026-06-18	46.990	48.420	49.500	46.610	1.430	3.043%	118.59万	0.00亿	0.000%
2026-06-17	47.370	46.990	47.660	46.780	-0.360	-0.760%	51.82万	0.00亿	0.000%
2026-06-16	47.600	47.350	48.090	47.140	-0.530	-1.107%	50.29万	0.00亿	0.000%
2026-06-15	48.440	47.880	48.800	47.620	-0.610	-1.258%	66.94万	0.00亿	0.000%
2026-06-12	47.200	48.490	48.950	46.560	1.510	3.214%	100.30万	0.00亿	0.000%
2026-06-11	46.700	46.980	47.200	46.220	-0.030	-0.064%	47.34万	0.00亿	0.000%
2026-06-10	46.100	47.010	47.380	45.910	0.630	1.358%	62.16万	0.00亿	0.000%
2026-06-09	46.340	46.380	46.600	45.260	0.440	0.958%	62.13万	0.00亿	0.000%
2026-06-08	46.600	45.940	47.720	45.550	-1.140	-2.421%	68.42万	0.00亿	0.000%
2026-06-05	47.480	47.080	48.720	47.000	0.450	0.965%	93.03万	0.00亿	0.000%
2026-06-04	47.000	46.630	47.880	46.510	-0.570	-1.208%	63.92万	0.00亿	0.000%
2026-06-03	48.100	47.200	48.180	47.200	-1.200	-2.479%	81.54万	0.00亿	0.000%
2026-06-02	48.820	48.400	49.100	47.900	-0.770	-1.566%	61.14万	0.00亿	0.000%
2026-06-01	50.320	49.170	51.200	49.000	-1.020	-2.032%	94.67万	0.00亿	0.000%
2026-05-29	48.020	50.190	50.520	47.620	2.190	4.562%	130.04万	0.00亿	0.000%
2026-05-28	50.060	48.000	50.580	47.850	-2.370	-4.705%	97.87万	0.00亿	0.000%
2026-05-27	48.880	50.370	51.300	48.450	1.370	2.796%	96.12万	0.00亿	0.000%
2026-05-26	48.880	49.000	49.970	48.600	-0.230	-0.467%	71.37万	0.00亿	0.000%
2026-05-25	49.810	49.230	49.820	48.820	-1.040	-2.069%	83.84万	0.00亿	0.000%
2026-05-22	51.350	50.270	51.380	50.200	-0.980	-1.912%	67.76万	0.00亿	0.000%
2026-05-21	50.830	51.250	52.590	50.680	0.500	0.985%	99.40万	0.00亿	0.000%
2026-05-20	51.310	50.750	51.760	50.180	-0.640	-1.245%	82.70万	0.00亿	0.000%
2026-05-19	52.100	51.390	52.710	51.130	-0.840	-1.608%	69.91万	0.00亿	0.000%
2026-05-18	53.580	52.230	53.600	51.990	-1.560	-2.900%	78.66万	0.00亿	0.000%
2026-05-15	53.880	53.790	55.460	53.550	-0.330	-0.610%	76.60万	0.00亿	0.000%
2026-05-14	55.600	54.120	56.540	54.080	-1.540	-2.767%	91.72万	0.00亿	0.000%
2026-05-13	55.910	55.660	57.060	55.460	-0.250	-0.447%	132.78万	0.00亿	0.000%
2026-05-12	53.330	55.910	58.670	52.550	2.590	4.857%	246.54万	0.00亿	0.000%
2026-05-11	52.600	53.320	53.590	51.920	0.720	1.369%	102.31万	0.00亿	0.000%
2026-05-08	53.680	52.600	53.720	52.480	-0.880	-1.645%	80.24万	0.00亿	0.000%
2026-05-07	53.680	53.480	54.230	53.200	0.050	0.094%	62.35万	0.00亿	0.000%
2026-05-06	53.780	53.430	53.910	53.200	-0.250	-0.466%	66.57万	0.00亿	0.000%
2026-04-30	54.840	53.680	54.840	53.610	-1.110	-2.026%	71.25万	0.00亿	0.000%
2026-04-29	54.630	54.790	54.880	54.000	0.150	0.275%	59.15万	0.00亿	0.000%
2026-04-28	55.180	54.640	57.150	54.600	-0.540	-0.979%	90.31万	0.00亿	0.000%
2026-04-27	55.860	55.180	55.870	55.000	-0.670	-1.200%	45.55万	0.00亿	0.000%
2026-04-24	56.300	55.850	56.550	55.120	-0.350	-0.623%	55.78万	0.00亿	0.000%
2026-04-23	55.830	56.200	57.760	55.830	0.960	1.738%	96.39万	0.00亿	0.000%
2026-04-22	55.400	55.240	55.740	54.740	-0.310	-0.558%	52.36万	0.00亿	0.000%
2026-04-21	56.150	55.550	56.560	55.350	-0.590	-1.051%	43.28万	0.00亿	0.000%
2026-04-20	56.130	56.140	56.480	55.630	0.010	0.018%	43.30万	0.00亿	0.000%
2026-04-17	57.000	56.130	57.000	55.810	-1.140	-1.991%	63.25万	0.00亿	0.000%
2026-04-16	57.780	57.270	57.800	56.820	-0.260	-0.452%	57.67万	0.00亿	0.000%
2026-04-15	57.740	57.530	58.250	56.840	1.550	2.769%	102.95万	0.00亿	0.000%
2026-04-14	55.150	55.980	56.110	54.600	0.980	1.782%	57.45万	0.00亿	0.000%
2026-04-13	56.400	55.000	56.440	54.810	0.000	0.000%	79.60万	0.00亿	0.000%
2026-04-10	57.300	56.860	57.940	56.600	0.000	0.000%	58.78万	0.00亿	0.000%
2026-04-09	56.720	56.760	57.770	56.510	0.000	0.000%	48.08万	0.00亿	0.000%
2026-04-08	56.810	57.250	57.440	55.710	0.000	0.000%	73.45万	0.00亿	0.000%
2026-04-07	56.310	55.920	56.650	54.800	0.000	0.000%	40.15万	0.00亿	0.000%
2026-04-03	56.780	56.180	56.790	55.900	0.000	0.000%	45.49万	0.00亿	0.000%
2026-04-02	57.540	57.170	58.150	56.810	0.000	0.000%	76.52万	0.00亿	0.000%
2026-04-01	55.830	57.530	57.580	55.400	0.000	0.000%	100.55万	0.00亿	0.000%