皓元医药（688131）历史行情

以下为皓元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
2026-10-02	97.880	99.470	101.980	96.320	1.870	1.916%	560.89万	5.61亿	2.630%
2026-10-01	97.880	99.470	101.980	96.320	1.870	1.916%	560.89万	5.61亿	2.630%
2026-09-30	97.880	99.470	101.980	96.320	1.870	1.916%	560.89万	0.00亿	0.000%
2026-09-29	99.950	97.600	104.270	96.800	-2.880	-2.866%	595.60万	0.00亿	0.000%
2026-09-28	104.000	100.480	105.970	99.070	-3.060	-2.955%	515.86万	0.00亿	0.000%
2026-09-27	110.000	103.540	111.300	103.330	-6.830	-6.188%	677.48万	7.24亿	3.177%
2026-09-24	110.000	103.540	111.300	103.330	-6.830	-6.188%	677.48万	0.00亿	0.000%
2026-09-23	102.300	110.370	111.000	101.100	9.890	9.843%	1,057.79万	0.00亿	0.000%
2026-09-22	100.860	100.480	102.880	97.610	-1.700	-1.664%	569.41万	0.00亿	0.000%
2026-09-21	99.980	102.180	103.200	98.820	3.480	3.526%	470.19万	0.00亿	0.000%
2026-09-18	95.040	98.700	100.670	94.260	4.660	4.955%	573.93万	0.00亿	0.000%
2026-09-17	91.240	94.040	95.700	91.120	1.610	1.742%	372.01万	0.00亿	0.000%
2026-09-16	91.220	92.430	92.930	90.260	1.760	1.941%	268.38万	0.00亿	0.000%
2026-09-15	90.340	90.670	91.680	89.290	0.470	0.521%	249.81万	0.00亿	0.000%
2026-09-14	85.700	90.200	91.560	85.130	3.010	3.452%	407.37万	0.00亿	0.000%
2026-09-11	90.080	87.190	90.290	85.110	-3.490	-3.849%	362.95万	0.00亿	0.000%
2026-09-10	93.450	90.680	93.450	89.740	-2.970	-3.171%	307.42万	0.00亿	0.000%
2026-09-09	94.280	93.650	95.300	92.790	-0.930	-0.983%	318.50万	0.00亿	0.000%
2026-09-08	88.990	94.580	96.310	88.420	5.620	6.317%	605.88万	0.00亿	0.000%
2026-09-07	89.110	88.960	89.740	88.030	0.220	0.248%	242.50万	0.00亿	0.000%
2026-09-04	92.650	88.740	92.800	87.920	-3.120	-3.396%	354.13万	0.00亿	0.000%
2026-09-03	92.250	91.860	93.770	90.190	-0.160	-0.174%	281.77万	0.00亿	0.000%
2026-09-02	91.980	92.020	93.540	90.820	0.010	0.011%	368.29万	0.00亿	0.000%
2026-09-01	92.770	92.010	93.770	90.590	-0.900	-0.969%	339.98万	0.00亿	0.000%
2026-08-31	92.360	92.910	93.840	90.570	-0.580	-0.620%	421.33万	0.00亿	0.000%
2026-08-28	96.110	93.490	96.780	93.430	-2.690	-2.797%	341.01万	0.00亿	0.000%
2026-08-27	96.920	96.180	98.210	95.300	-1.120	-1.151%	474.54万	0.00亿	0.000%
2026-08-26	99.790	97.300	102.210	95.810	-0.630	-0.643%	584.76万	0.00亿	0.000%
2026-08-25	91.290	97.930	98.800	90.510	6.360	6.946%	704.17万	0.00亿	0.000%
2026-08-24	97.420	91.570	98.070	90.810	-5.730	-5.889%	598.71万	0.00亿	0.000%
2026-08-21	98.370	97.300	99.710	96.210	-2.700	-2.700%	634.55万	0.00亿	0.000%
2026-08-20	102.520	100.000	104.350	99.060	3.090	3.189%	862.53万	0.00亿	0.000%
2026-08-19	100.310	96.910	103.360	96.610	-3.400	-3.389%	774.29万	0.00亿	0.000%
2026-08-18	100.160	100.310	100.700	97.410	-0.020	-0.020%	620.52万	0.00亿	0.000%
2026-08-17	99.110	100.330	100.800	97.710	0.340	0.340%	493.16万	0.00亿	0.000%
2026-08-14	99.570	99.990	101.300	97.090	1.110	1.123%	628.52万	0.00亿	0.000%
2026-08-13	94.860	98.880	102.510	94.110	4.870	5.180%	976.24万	0.00亿	0.000%
2026-08-12	93.580	94.010	97.400	93.580	-0.900	-0.948%	606.24万	0.00亿	0.000%
2026-08-11	96.710	94.910	100.090	94.410	-2.730	-2.796%	936.59万	0.00亿	0.000%
2026-08-10	94.560	97.640	100.600	93.910	3.230	3.421%	1,063.23万	0.00亿	0.000%
2026-08-07	79.910	94.410	94.910	79.910	14.130	17.601%	1,232.87万	0.00亿	0.000%
2026-08-06	81.800	80.280	81.900	79.240	-0.150	-0.186%	343.23万	0.00亿	0.000%
2026-08-05	80.910	80.430	83.010	79.610	-0.480	-0.593%	424.84万	0.00亿	0.000%
2026-08-04	76.600	80.910	82.570	76.210	5.820	7.751%	588.11万	0.00亿	0.000%
2026-08-03	76.790	75.090	78.390	74.490	-2.540	-3.272%	325.89万	0.00亿	0.000%
2026-07-31	75.890	77.630	79.760	75.000	1.370	1.796%	492.93万	0.00亿	0.000%
2026-07-30	77.910	76.260	77.910	73.460	-1.650	-2.118%	566.51万	0.00亿	0.000%
2026-07-29	71.010	77.910	78.810	70.290	7.650	10.888%	833.61万	0.00亿	0.000%
2026-07-28	73.490	70.260	74.410	69.910	-3.510	-4.758%	347.49万	0.00亿	0.000%
2026-07-27	68.050	73.770	74.360	67.920	5.710	8.390%	614.39万	0.00亿	0.000%
2026-07-24	68.910	68.060	70.610	67.790	-1.800	-2.577%	367.97万	0.00亿	0.000%
2026-07-23	70.890	69.860	72.870	69.600	-1.050	-1.481%	467.36万	0.00亿	0.000%
2026-07-22	71.380	70.910	74.790	70.200	-1.880	-2.583%	626.29万	0.00亿	0.000%
2026-07-21	73.510	72.790	73.510	66.910	-0.720	-0.979%	857.82万	0.00亿	0.000%
2026-07-20	71.610	73.510	75.360	70.910	2.490	3.506%	791.04万	0.00亿	0.000%
2026-07-17	83.910	71.020	85.840	71.020	-14.390	-16.848%	1,055.15万	0.00亿	0.000%
2026-07-16	88.910	85.410	89.910	83.910	-5.900	-6.462%	862.69万	0.00亿	0.000%
2026-07-15	87.030	91.310	93.710	86.310	5.000	5.793%	980.96万	0.00亿	0.000%
2026-07-14	82.910	86.310	87.260	80.410	4.000	4.860%	679.91万	0.00亿	0.000%
2026-07-13	87.340	82.310	87.740	82.110	-5.270	-6.017%	680.89万	0.00亿	0.000%
2026-07-10	83.720	87.580	90.030	83.060	3.020	3.571%	756.53万	0.00亿	0.000%
2026-07-09	82.160	84.560	86.130	81.570	1.920	2.323%	538.63万	0.00亿	0.000%
2026-07-08	86.890	82.640	87.900	82.360	-4.170	-4.804%	660.71万	0.00亿	0.000%
2026-07-07	90.760	86.810	91.190	85.610	-5.220	-5.672%	797.73万	0.00亿	0.000%
2026-07-06	91.660	92.030	96.630	89.860	0.280	0.305%	877.61万	0.00亿	0.000%
2026-07-03	93.260	91.750	94.960	89.040	-0.490	-0.531%	776.32万	0.00亿	0.000%
2026-07-02	94.660	92.240	99.660	91.510	-3.020	-3.170%	902.76万	0.00亿	0.000%
2026-07-01	94.260	95.260	95.760	89.220	0.900	0.954%	1,092.63万	0.00亿	0.000%
2026-06-30	96.270	94.360	97.230	93.560	-3.510	-3.586%	1,069.19万	0.00亿	0.000%
2026-06-29	89.920	97.870	99.730	88.870	7.960	8.853%	1,403.12万	0.00亿	0.000%
2026-06-26	91.760	89.910	95.800	89.760	-1.050	-1.154%	851.74万	0.00亿	0.000%
2026-06-25	89.750	90.960	92.760	88.060	0.340	0.375%	987.44万	0.00亿	0.000%
2026-06-24	89.780	90.620	93.160	86.830	0.790	0.879%	1,054.93万	0.00亿	0.000%
2026-06-23	85.860	89.830	91.230	85.860	3.970	4.624%	1,161.68万	0.00亿	0.000%
2026-06-22	85.360	85.860	89.070	83.280	-0.270	-0.313%	1,180.91万	0.00亿	0.000%
2026-06-18	74.960	86.130	89.820	74.340	11.320	15.132%	1,583.27万	0.00亿	0.000%
2026-06-17	74.710	74.810	75.420	73.710	0.150	0.201%	305.07万	0.00亿	0.000%
2026-06-16	76.010	74.660	76.250	74.020	-1.020	-1.348%	314.21万	0.00亿	0.000%
2026-06-15	76.780	75.680	77.530	74.790	-1.130	-1.471%	491.36万	0.00亿	0.000%
2026-06-12	75.990	76.810	79.410	74.830	1.280	1.695%	954.74万	0.00亿	0.000%
2026-06-11	73.680	75.530	76.260	73.510	1.110	1.492%	379.85万	0.00亿	0.000%
2026-06-10	69.560	74.420	74.560	69.530	4.460	6.375%	575.55万	0.00亿	0.000%
2026-06-09	71.460	69.960	71.830	69.380	-0.700	-0.991%	412.99万	0.00亿	0.000%
2026-06-08	73.770	70.660	74.710	70.360	-4.100	-5.484%	565.23万	0.00亿	0.000%
2026-06-05	76.780	74.760	77.620	73.660	-1.360	-1.787%	497.09万	0.00亿	0.000%
2026-06-04	77.750	76.120	78.630	74.930	-1.670	-2.147%	424.43万	0.00亿	0.000%
2026-06-03	76.340	77.790	78.440	75.660	0.980	1.276%	399.70万	0.00亿	0.000%
2026-06-02	78.260	76.810	78.410	76.340	-1.450	-1.853%	435.93万	0.00亿	0.000%
2026-06-01	74.380	78.260	79.750	73.790	4.270	5.771%	902.67万	0.00亿	0.000%
2026-05-29	75.260	73.990	76.650	71.560	-1.550	-2.052%	677.81万	0.00亿	0.000%
2026-05-28	77.530	75.540	78.120	73.830	-2.380	-3.054%	556.28万	0.00亿	0.000%
2026-05-27	78.550	77.920	79.500	76.390	-0.630	-0.802%	549.04万	0.00亿	0.000%
2026-05-26	72.950	78.550	79.050	72.450	5.030	6.842%	888.52万	0.00亿	0.000%
2026-05-25	74.570	73.520	75.500	72.110	-1.860	-2.467%	601.72万	0.00亿	0.000%
2026-05-22	75.360	75.380	76.160	74.060	0.590	0.789%	425.50万	0.00亿	0.000%
2026-05-21	75.060	74.790	78.640	74.460	-0.360	-0.479%	895.71万	0.00亿	0.000%
2026-05-20	70.520	75.150	75.940	69.840	4.630	6.566%	825.74万	0.00亿	0.000%
2026-05-19	71.750	70.520	73.160	69.660	-1.100	-1.536%	303.73万	0.00亿	0.000%
2026-05-18	70.490	71.620	73.950	69.260	0.940	1.330%	440.11万	0.00亿	0.000%
2026-05-15	69.450	70.680	71.970	69.420	1.120	1.610%	481.73万	0.00亿	0.000%
2026-05-14	70.600	69.560	72.020	68.270	-1.170	-1.654%	441.99万	0.00亿	0.000%
2026-05-13	72.010	70.730	72.160	67.960	-1.280	-1.778%	752.39万	0.00亿	0.000%
2026-05-12	71.040	72.010	73.490	69.660	0.770	1.081%	545.48万	0.00亿	0.000%
2026-05-11	71.240	71.240	72.180	66.640	-0.420	-0.586%	869.33万	0.00亿	0.000%
2026-05-08	73.760	71.660	73.960	71.260	-1.800	-2.450%	401.16万	0.00亿	0.000%
2026-05-07	72.640	73.460	74.820	72.340	1.140	1.576%	565.89万	0.00亿	0.000%
2026-05-06	74.430	72.320	74.430	70.470	-2.000	-2.691%	630.27万	0.00亿	0.000%
2026-04-30	71.870	74.320	75.140	71.040	1.750	2.411%	540.18万	0.00亿	0.000%
2026-04-29	71.760	72.570	72.910	70.400	-0.190	-0.261%	332.12万	0.00亿	0.000%
2026-04-28	72.000	72.760	74.630	71.440	1.320	1.848%	422.30万	0.00亿	0.000%
2026-04-27	72.830	71.440	72.930	70.870	-1.280	-1.760%	409.03万	0.00亿	0.000%
2026-04-24	74.060	72.720	76.300	72.570	-0.840	-1.142%	387.38万	0.00亿	0.000%
2026-04-23	76.960	73.560	77.050	73.360	-3.490	-4.530%	413.21万	0.00亿	0.000%
2026-04-22	75.790	77.050	78.130	75.790	0.490	0.640%	277.40万	0.00亿	0.000%
2026-04-21	76.040	76.560	77.080	75.100	0.380	0.499%	251.61万	0.00亿	0.000%
2026-04-20	75.260	76.180	77.670	75.250	0.920	1.222%	324.70万	0.00亿	0.000%
2026-04-17	76.030	75.260	76.420	73.960	-0.700	-0.922%	399.95万	0.00亿	0.000%
2026-04-16	75.830	75.960	76.960	74.810	-0.150	-0.197%	277.29万	0.00亿	0.000%
2026-04-15	77.620	76.110	77.760	75.140	-0.080	-0.105%	379.86万	0.00亿	0.000%
2026-04-14	76.060	76.190	76.340	73.810	1.190	1.587%	343.24万	0.00亿	0.000%
2026-04-13	74.770	75.000	75.840	73.360	-0.060	-0.080%	347.50万	0.00亿	0.000%
2026-04-10	73.150	75.060	76.030	72.860	2.750	3.803%	514.53万	0.00亿	0.000%
2026-04-09	71.760	72.310	74.070	71.130	0.690	0.963%	378.51万	0.00亿	0.000%
2026-04-08	71.740	71.620	72.420	70.770	1.460	2.081%	411.51万	0.00亿	0.000%
2026-04-07	68.810	70.160	72.030	68.270	0.000	0.000%	311.48万	0.00亿	0.000%
2026-04-03	70.580	69.480	71.690	68.360	0.000	0.000%	516.85万	0.00亿	0.000%
2026-04-02	71.500	72.100	73.490	71.100	0.000	0.000%	493.69万	0.00亿	0.000%
2026-04-01	70.300	72.960	73.440	68.090	0.000	0.000%	775.54万	0.00亿	0.000%