亚虹医药（688176）历史行情

以下为亚虹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	13.760	14.600	15.160	13.760	0.850	6.182%	2,292.64万	3.37亿	4.007%
2026-10-01	13.760	14.600	15.160	13.760	0.850	6.182%	2,292.64万	3.37亿	4.007%
2026-09-30	13.760	14.600	15.160	13.760	0.850	6.182%	2,292.64万	0.00亿	0.000%
2026-09-29	13.600	13.750	14.260	13.460	0.040	0.292%	1,175.20万	0.00亿	0.000%
2026-09-28	14.740	13.710	14.890	13.640	-1.020	-6.925%	1,616.46万	0.00亿	0.000%
2026-09-27	14.580	14.730	15.070	14.470	0.040	0.272%	2,035.80万	3.00亿	3.558%
2026-09-24	14.580	14.730	15.070	14.470	0.040	0.272%	2,035.80万	0.00亿	0.000%
2026-09-23	14.920	14.690	15.180	14.670	-0.230	-1.542%	1,605.04万	0.00亿	0.000%
2026-09-22	14.500	14.920	15.120	14.450	0.190	1.290%	2,581.86万	0.00亿	0.000%
2026-09-21	12.850	14.730	14.840	12.850	2.030	15.984%	3,655.95万	0.00亿	0.000%
2026-09-18	12.480	12.700	12.910	12.470	0.290	2.337%	891.10万	0.00亿	0.000%
2026-09-17	12.650	12.410	12.740	12.400	-0.110	-0.879%	647.62万	0.00亿	0.000%
2026-09-16	12.600	12.520	12.630	12.290	0.040	0.321%	559.15万	0.00亿	0.000%
2026-09-15	12.890	12.480	12.890	12.470	-0.330	-2.576%	609.70万	0.00亿	0.000%
2026-09-14	12.430	12.810	12.940	12.310	0.370	2.974%	848.17万	0.00亿	0.000%
2026-09-11	12.590	12.440	12.610	11.950	-0.240	-1.893%	1,242.32万	0.00亿	0.000%
2026-09-10	13.160	12.680	13.160	12.630	-0.400	-3.058%	797.21万	0.00亿	0.000%
2026-09-09	13.600	13.080	13.600	13.060	-0.520	-3.824%	1,324.99万	0.00亿	0.000%
2026-09-08	13.180	13.600	13.650	13.050	0.460	3.501%	1,640.94万	0.00亿	0.000%
2026-09-07	13.180	13.140	13.190	12.670	0.140	1.077%	1,321.76万	0.00亿	0.000%
2026-09-04	12.860	13.000	13.330	12.770	0.280	2.201%	2,036.59万	0.00亿	0.000%
2026-09-03	12.220	12.720	13.510	12.220	0.540	4.433%	2,840.43万	0.00亿	0.000%
2026-09-02	12.000	12.180	12.290	11.820	0.180	1.500%	1,194.75万	0.00亿	0.000%
2026-09-01	11.870	12.000	12.030	11.760	0.140	1.180%	787.54万	0.00亿	0.000%
2026-08-31	11.760	11.860	11.890	11.500	-0.020	-0.168%	834.85万	0.00亿	0.000%
2026-08-28	12.080	11.880	12.110	11.830	-0.060	-0.503%	655.83万	0.00亿	0.000%
2026-08-27	11.900	11.940	11.970	11.590	0.160	1.358%	705.49万	0.00亿	0.000%
2026-08-26	11.790	11.780	12.090	11.660	-0.040	-0.338%	869.80万	0.00亿	0.000%
2026-08-25	11.480	11.820	11.890	11.280	0.330	2.872%	984.09万	0.00亿	0.000%
2026-08-24	12.290	11.490	12.300	11.480	-0.710	-5.820%	1,231.83万	0.00亿	0.000%
2026-08-21	12.680	12.200	12.700	12.030	-0.660	-5.132%	1,560.16万	0.00亿	0.000%
2026-08-20	12.500	12.860	13.070	12.410	0.660	5.410%	1,753.08万	0.00亿	0.000%
2026-08-19	12.850	12.200	12.970	12.060	-0.740	-5.719%	1,437.68万	0.00亿	0.000%
2026-08-18	12.940	12.940	13.020	12.660	0.010	0.077%	1,083.02万	0.00亿	0.000%
2026-08-17	12.870	12.930	13.050	12.400	-0.050	-0.385%	1,354.15万	0.00亿	0.000%
2026-08-14	13.490	12.980	13.500	12.750	-0.220	-1.667%	1,747.82万	0.00亿	0.000%
2026-08-13	12.700	13.200	13.650	12.600	0.420	3.286%	2,381.04万	0.00亿	0.000%
2026-08-12	12.730	12.780	13.180	12.710	-0.020	-0.156%	1,143.86万	0.00亿	0.000%
2026-08-11	12.760	12.800	13.190	12.530	-0.070	-0.544%	1,458.08万	0.00亿	0.000%
2026-08-10	12.890	12.870	13.230	12.700	0.060	0.468%	1,697.45万	0.00亿	0.000%
2026-08-07	12.320	12.810	12.870	12.240	0.400	3.223%	1,821.72万	0.00亿	0.000%
2026-08-06	12.650	12.410	12.650	12.150	0.010	0.081%	1,197.86万	0.00亿	0.000%
2026-08-05	11.640	12.400	12.490	11.620	0.790	6.804%	1,883.02万	0.00亿	0.000%
2026-08-04	11.400	11.610	11.740	11.340	0.350	3.108%	1,259.22万	0.00亿	0.000%
2026-08-03	11.550	11.260	11.550	11.140	-0.100	-0.880%	903.25万	0.00亿	0.000%
2026-07-31	11.380	11.360	11.670	11.300	0.190	1.701%	1,174.77万	0.00亿	0.000%
2026-07-30	11.940	11.170	12.170	11.130	-0.820	-6.839%	1,825.68万	0.00亿	0.000%
2026-07-29	11.990	11.990	12.210	11.720	0.030	0.251%	1,326.19万	0.00亿	0.000%
2026-07-28	12.760	11.960	12.920	11.900	-0.870	-6.781%	1,835.95万	0.00亿	0.000%
2026-07-27	12.390	12.830	13.000	12.390	0.250	1.987%	1,338.25万	0.00亿	0.000%
2026-07-24	13.010	12.580	13.170	12.520	-0.670	-5.057%	2,020.65万	0.00亿	0.000%
2026-07-23	12.930	13.250	13.430	12.850	0.150	1.145%	2,192.09万	0.00亿	0.000%
2026-07-22	13.560	13.100	14.510	12.980	-0.560	-4.100%	3,611.95万	0.00亿	0.000%
2026-07-21	13.850	13.660	13.950	12.770	-0.210	-1.514%	2,439.61万	0.00亿	0.000%
2026-07-20	13.290	13.870	14.100	13.040	0.840	6.447%	3,018.65万	0.00亿	0.000%
2026-07-17	14.290	13.030	14.680	12.930	-1.400	-9.702%	4,288.34万	0.00亿	0.000%
2026-07-16	14.600	14.430	15.050	14.000	-0.770	-5.066%	3,057.63万	0.00亿	0.000%
2026-07-15	14.900	15.200	16.580	14.640	0.230	1.536%	5,828.96万	0.00亿	0.000%
2026-07-14	14.650	14.970	15.180	14.130	0.270	1.837%	3,814.39万	0.00亿	0.000%
2026-07-13	12.570	14.700	15.100	12.570	1.900	14.844%	5,365.94万	0.00亿	0.000%
2026-07-10	12.160	12.800	13.270	12.160	0.330	2.646%	2,500.39万	0.00亿	0.000%
2026-07-09	13.010	12.470	13.300	12.350	-0.750	-5.673%	2,747.76万	0.00亿	0.000%
2026-07-08	13.360	13.220	14.220	13.060	0.120	0.916%	3,746.96万	0.00亿	0.000%
2026-07-07	12.160	13.100	13.280	12.100	0.870	7.114%	3,229.77万	0.00亿	0.000%
2026-07-06	11.580	12.230	12.990	11.380	0.960	8.518%	2,946.90万	0.00亿	0.000%
2026-07-03	11.020	11.270	11.420	10.880	0.240	2.176%	1,484.44万	0.00亿	0.000%
2026-07-02	11.050	11.030	11.430	10.970	-0.160	-1.430%	1,885.65万	0.00亿	0.000%
2026-07-01	9.910	11.190	11.470	9.740	1.270	12.802%	2,396.24万	0.00亿	0.000%
2026-06-30	10.220	9.920	10.230	9.840	-0.300	-2.935%	1,144.74万	0.00亿	0.000%
2026-06-29	9.110	10.220	10.320	8.930	1.030	11.208%	2,243.80万	0.00亿	0.000%
2026-06-26	9.540	9.190	9.650	9.170	-0.470	-4.865%	1,002.18万	0.00亿	0.000%
2026-06-25	9.750	9.660	9.890	9.360	-0.190	-1.929%	1,202.70万	0.00亿	0.000%
2026-06-24	10.100	9.850	10.150	9.730	-0.190	-1.892%	1,243.63万	0.00亿	0.000%
2026-06-23	9.900	10.040	10.310	9.880	0.050	0.501%	1,231.07万	0.00亿	0.000%
2026-06-22	10.170	9.990	10.170	9.610	-0.190	-1.866%	1,099.35万	0.00亿	0.000%
2026-06-18	10.160	10.180	10.370	9.970	0.030	0.296%	812.94万	0.00亿	0.000%
2026-06-17	10.300	10.150	10.380	10.100	-0.230	-2.216%	555.00万	0.00亿	0.000%
2026-06-16	10.220	10.380	10.490	10.070	0.160	1.566%	860.51万	0.00亿	0.000%
2026-06-15	10.400	10.220	10.510	10.110	-0.080	-0.777%	699.04万	0.00亿	0.000%
2026-06-12	9.990	10.300	10.340	9.920	0.400	4.040%	712.14万	0.00亿	0.000%
2026-06-11	9.970	9.900	10.070	9.810	-0.180	-1.786%	542.53万	0.00亿	0.000%
2026-06-10	10.020	10.080	10.110	9.810	0.010	0.099%	761.50万	0.00亿	0.000%
2026-06-09	10.060	10.070	10.300	9.910	0.020	0.199%	601.79万	0.00亿	0.000%
2026-06-08	10.450	10.050	10.670	9.930	-0.350	-3.365%	1,144.50万	0.00亿	0.000%
2026-06-05	10.350	10.400	10.530	10.200	0.140	1.365%	739.00万	0.00亿	0.000%
2026-06-04	10.300	10.260	10.710	10.090	-0.060	-0.581%	1,057.14万	0.00亿	0.000%
2026-06-03	10.650	10.320	10.670	10.250	-0.290	-2.733%	906.96万	0.00亿	0.000%
2026-06-02	10.960	10.610	10.980	10.450	-0.350	-3.193%	1,016.03万	0.00亿	0.000%
2026-06-01	11.490	10.960	11.680	10.960	-0.420	-3.691%	1,105.27万	0.00亿	0.000%
2026-05-29	11.550	11.380	11.740	11.230	-0.140	-1.215%	1,032.92万	0.00亿	0.000%
2026-05-28	11.600	11.520	11.690	11.380	-0.110	-0.946%	714.73万	0.00亿	0.000%
2026-05-27	11.980	11.630	11.980	11.590	-0.290	-2.433%	738.88万	0.00亿	0.000%
2026-05-26	12.170	11.920	12.350	11.790	-0.320	-2.614%	887.86万	0.00亿	0.000%
2026-05-25	12.510	12.240	12.650	12.120	-0.150	-1.211%	787.78万	0.00亿	0.000%
2026-05-22	12.580	12.390	12.580	12.090	0.040	0.324%	907.37万	0.00亿	0.000%
2026-05-21	12.560	12.350	13.000	12.350	-0.250	-1.984%	1,393.36万	0.00亿	0.000%
2026-05-20	12.650	12.600	12.900	12.520	-0.040	-0.316%	964.00万	0.00亿	0.000%
2026-05-19	12.510	12.640	12.740	12.440	0.080	0.637%	663.32万	0.00亿	0.000%
2026-05-18	12.540	12.560	12.800	12.240	0.050	0.400%	1,066.19万	0.00亿	0.000%
2026-05-15	12.580	12.510	12.780	12.390	-0.020	-0.160%	812.77万	0.00亿	0.000%
2026-05-14	12.840	12.530	12.970	12.530	-0.290	-2.262%	700.84万	0.00亿	0.000%
2026-05-13	12.830	12.820	12.910	12.510	-0.110	-0.851%	980.31万	0.00亿	0.000%
2026-05-12	13.100	12.930	13.160	12.840	-0.240	-1.822%	1,262.06万	0.00亿	0.000%
2026-05-11	12.980	13.170	13.300	12.770	0.190	1.464%	1,347.77万	0.00亿	0.000%
2026-05-08	13.400	12.980	13.400	12.930	-0.320	-2.406%	1,150.18万	0.00亿	0.000%
2026-05-07	12.720	13.300	13.440	12.700	0.600	4.724%	1,964.05万	0.00亿	0.000%
2026-05-06	12.800	12.700	12.890	12.660	-0.160	-1.244%	1,169.90万	0.00亿	0.000%
2026-04-30	12.710	12.860	13.080	12.700	0.100	0.784%	914.35万	0.00亿	0.000%
2026-04-29	12.670	12.760	12.890	12.630	0.030	0.236%	580.87万	0.00亿	0.000%
2026-04-28	13.070	12.730	13.240	12.680	-0.200	-1.547%	916.70万	0.00亿	0.000%
2026-04-27	12.910	12.930	13.070	12.700	0.010	0.077%	734.91万	0.00亿	0.000%
2026-04-24	13.080	12.920	13.130	12.810	-0.140	-1.072%	655.35万	0.00亿	0.000%
2026-04-23	13.310	13.060	13.380	12.920	-0.280	-2.099%	787.72万	0.00亿	0.000%
2026-04-22	13.080	13.340	13.390	13.030	0.170	1.291%	969.10万	0.00亿	0.000%
2026-04-21	13.530	13.170	13.610	13.100	-0.360	-2.661%	1,264.68万	0.00亿	0.000%
2026-04-20	13.730	13.530	13.890	13.470	-0.350	-2.522%	1,410.88万	0.00亿	0.000%
2026-04-17	14.100	13.880	14.200	13.800	-0.330	-2.322%	1,434.90万	0.00亿	0.000%
2026-04-16	14.110	14.210	14.490	13.930	0.010	0.070%	1,548.03万	0.00亿	0.000%
2026-04-15	14.460	14.200	14.590	13.880	0.060	0.424%	2,165.56万	0.00亿	0.000%
2026-04-14	13.970	14.140	14.140	13.720	0.230	1.653%	1,291.94万	0.00亿	0.000%
2026-04-13	13.850	13.910	14.070	13.710	-0.080	-0.572%	959.33万	0.00亿	0.000%
2026-04-10	13.950	13.990	14.320	13.820	-0.020	-0.143%	1,197.92万	0.00亿	0.000%
2026-04-09	14.220	14.010	14.390	13.940	-0.310	-2.165%	1,361.79万	0.00亿	0.000%
2026-04-08	14.140	14.320	14.320	13.940	0.440	3.170%	1,549.51万	0.00亿	0.000%
2026-04-07	13.800	13.880	14.350	13.460	0.000	0.000%	1,544.77万	0.00亿	0.000%
2026-04-03	14.120	13.830	14.150	13.680	0.000	0.000%	1,738.80万	0.00亿	0.000%
2026-04-02	14.440	14.300	14.580	14.140	0.000	0.000%	2,160.31万	0.00亿	0.000%
2026-04-01	13.380	14.520	14.630	13.300	0.000	0.000%	3,007.93万	0.00亿	0.000%