汇宇制药（688553）历史行情

以下为汇宇制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	11.650	11.400	11.730	11.110	-0.150	-1.299%	1,054.81万	1.20亿	2.079%
2026-10-08	12.970	11.550	13.030	11.400	-1.300	-10.117%	2,850.53万	0.00亿	0.000%
2026-10-07	12.250	12.850	13.100	12.060	0.680	5.588%	1,894.23万	2.43亿	3.733%
2026-10-06	12.250	12.850	13.100	12.060	0.680	5.588%	1,894.23万	2.43亿	3.733%
2026-10-05	12.250	12.850	13.100	12.060	0.680	5.588%	1,894.23万	2.43亿	3.733%
2026-10-02	12.250	12.850	13.100	12.060	0.680	5.588%	1,894.23万	2.43亿	3.733%
2026-10-01	12.250	12.850	13.100	12.060	0.680	5.588%	1,894.23万	2.43亿	3.733%
2026-09-30	12.250	12.850	13.100	12.060	0.680	5.588%	1,894.23万	0.00亿	0.000%
2026-09-29	12.190	12.170	12.550	11.950	0.080	0.662%	901.71万	0.00亿	0.000%
2026-09-28	12.290	12.090	12.450	11.990	-0.170	-1.387%	1,348.13万	0.00亿	0.000%
2026-09-27	12.680	12.260	12.750	12.210	-0.470	-3.692%	1,112.43万	1.38亿	2.192%
2026-09-24	12.680	12.260	12.750	12.210	-0.470	-3.692%	1,112.43万	0.00亿	0.000%
2026-09-23	12.710	12.730	12.950	12.590	-0.040	-0.313%	1,367.11万	0.00亿	0.000%
2026-09-22	12.200	12.770	13.030	12.080	0.450	3.653%	2,369.33万	0.00亿	0.000%
2026-09-21	11.250	12.320	12.470	11.180	1.230	11.091%	2,507.80万	0.00亿	0.000%
2026-09-18	10.940	11.090	11.360	10.930	-0.010	-0.090%	924.64万	0.00亿	0.000%
2026-09-17	10.990	11.100	11.420	10.900	0.150	1.370%	717.38万	0.00亿	0.000%
2026-09-16	10.820	10.950	10.970	10.700	0.140	1.295%	433.67万	0.00亿	0.000%
2026-09-15	10.900	10.810	10.990	10.740	-0.150	-1.369%	360.72万	0.00亿	0.000%
2026-09-14	10.680	10.960	11.050	10.610	0.190	1.764%	452.58万	0.00亿	0.000%
2026-09-11	11.030	10.770	11.040	10.600	-0.340	-3.060%	779.29万	0.00亿	0.000%
2026-09-10	11.320	11.110	11.320	11.020	-0.240	-2.115%	673.97万	0.00亿	0.000%
2026-09-09	11.610	11.350	11.610	11.270	-0.260	-2.239%	578.00万	0.00亿	0.000%
2026-09-08	11.650	11.610	11.700	11.440	-0.050	-0.429%	673.50万	0.00亿	0.000%
2026-09-07	11.970	11.660	11.990	11.550	-0.320	-2.671%	1,108.42万	0.00亿	0.000%
2026-09-04	11.800	11.980	12.550	11.750	0.220	1.871%	1,383.79万	0.00亿	0.000%
2026-09-03	11.620	11.760	11.810	11.550	0.160	1.379%	541.05万	0.00亿	0.000%
2026-09-02	11.770	11.600	11.870	11.540	-0.220	-1.861%	549.15万	0.00亿	0.000%
2026-09-01	11.510	11.820	11.990	11.420	0.290	2.515%	1,194.70万	0.00亿	0.000%
2026-08-31	11.610	11.530	11.680	11.280	-0.180	-1.537%	889.23万	0.00亿	0.000%
2026-08-28	11.840	11.710	12.040	11.680	-0.180	-1.514%	1,009.87万	0.00亿	0.000%
2026-08-27	11.900	11.890	12.040	11.730	-0.130	-1.082%	1,176.97万	0.00亿	0.000%
2026-08-26	11.900	12.020	12.300	11.850	0.060	0.502%	1,195.48万	0.00亿	0.000%
2026-08-25	12.070	11.960	12.200	11.710	-0.080	-0.664%	1,204.75万	0.00亿	0.000%
2026-08-24	12.360	12.040	12.980	12.040	0.120	1.007%	2,314.51万	0.00亿	0.000%
2026-08-21	12.240	11.920	12.300	11.650	-0.630	-5.020%	1,509.36万	0.00亿	0.000%
2026-08-20	12.500	12.550	12.840	12.170	0.660	5.551%	2,122.26万	0.00亿	0.000%
2026-08-19	12.320	11.890	12.520	11.880	-0.540	-4.344%	1,032.40万	0.00亿	0.000%
2026-08-18	12.500	12.430	12.560	12.290	-0.120	-0.956%	884.40万	0.00亿	0.000%
2026-08-17	12.350	12.550	12.580	11.950	0.080	0.642%	1,562.02万	0.00亿	0.000%
2026-08-14	12.380	12.470	12.620	12.130	0.070	0.565%	1,351.74万	0.00亿	0.000%
2026-08-13	12.310	12.400	12.830	12.130	0.020	0.162%	1,552.98万	0.00亿	0.000%
2026-08-12	12.130	12.380	12.780	12.130	0.130	1.061%	1,205.91万	0.00亿	0.000%
2026-08-11	11.860	12.250	12.630	11.820	0.210	1.744%	1,586.44万	0.00亿	0.000%
2026-08-10	11.900	12.040	12.310	11.760	0.130	1.092%	1,733.26万	0.00亿	0.000%
2026-08-07	11.100	11.910	11.990	10.980	0.840	7.588%	1,781.15万	0.00亿	0.000%
2026-08-06	11.070	11.070	11.140	10.820	0.040	0.363%	821.70万	0.00亿	0.000%
2026-08-05	10.800	11.030	11.130	10.740	0.180	1.659%	849.70万	0.00亿	0.000%
2026-08-04	10.750	10.850	11.020	10.720	0.110	1.024%	926.32万	0.00亿	0.000%
2026-08-03	10.500	10.740	10.820	10.320	0.290	2.775%	1,270.71万	0.00亿	0.000%
2026-07-31	10.050	10.450	10.580	10.050	0.460	4.605%	1,345.04万	0.00亿	0.000%
2026-07-30	10.400	9.990	10.400	9.950	-0.250	-2.441%	1,322.52万	0.00亿	0.000%
2026-07-29	10.370	10.240	10.420	10.080	-0.030	-0.292%	962.99万	0.00亿	0.000%
2026-07-28	10.210	10.270	10.580	10.210	-0.210	-2.004%	836.95万	0.00亿	0.000%
2026-07-27	10.050	10.480	10.750	10.000	0.420	4.175%	1,518.48万	0.00亿	0.000%
2026-07-24	10.600	10.060	10.760	10.040	-0.730	-6.766%	1,413.23万	0.00亿	0.000%
2026-07-23	10.960	10.790	11.100	10.450	-0.300	-2.705%	1,840.04万	0.00亿	0.000%
2026-07-22	11.100	11.090	11.880	10.990	-0.120	-1.070%	1,617.07万	0.00亿	0.000%
2026-07-21	11.140	11.210	11.440	10.340	0.000	0.000%	2,143.55万	0.00亿	0.000%
2026-07-20	11.440	11.210	11.800	10.930	-0.300	-2.606%	2,080.59万	0.00亿	0.000%
2026-07-17	13.150	11.510	13.150	11.510	-1.770	-13.328%	2,927.11万	0.00亿	0.000%
2026-07-16	12.710	13.280	13.730	12.260	0.120	0.912%	3,393.60万	0.00亿	0.000%
2026-07-15	12.500	13.160	13.600	12.470	0.420	3.297%	3,323.84万	0.00亿	0.000%
2026-07-14	12.490	12.740	12.950	12.050	0.510	4.170%	2,079.19万	0.00亿	0.000%
2026-07-13	12.470	12.230	12.890	12.170	-0.400	-3.167%	1,538.31万	0.00亿	0.000%
2026-07-10	11.980	12.630	13.030	11.760	0.360	2.934%	2,237.56万	0.00亿	0.000%
2026-07-09	12.000	12.270	12.630	11.710	0.170	1.405%	1,896.78万	0.00亿	0.000%
2026-07-08	12.720	12.100	13.220	12.050	-0.610	-4.799%	2,302.26万	0.00亿	0.000%
2026-07-07	13.140	12.710	13.200	12.600	-0.490	-3.712%	2,012.58万	0.00亿	0.000%
2026-07-06	13.000	13.200	14.070	12.630	-0.020	-0.151%	3,719.95万	0.00亿	0.000%
2026-07-03	12.780	13.220	13.560	12.290	0.470	3.686%	3,634.02万	0.00亿	0.000%
2026-07-02	13.050	12.750	14.270	12.510	-0.010	-0.078%	5,130.91万	0.00亿	0.000%
2026-07-01	10.700	12.760	12.760	10.380	2.130	20.038%	3,791.57万	0.00亿	0.000%
2026-06-30	10.800	10.630	10.940	10.420	0.020	0.189%	1,119.48万	0.00亿	0.000%
2026-06-29	9.910	10.610	10.790	9.610	0.750	7.606%	1,725.33万	0.00亿	0.000%
2026-06-26	10.770	9.860	10.850	9.830	-0.820	-7.678%	1,465.06万	0.00亿	0.000%
2026-06-25	10.860	10.680	10.870	10.330	-0.220	-2.018%	1,029.74万	0.00亿	0.000%
2026-06-24	11.140	10.900	11.460	10.860	-0.250	-2.242%	1,163.83万	0.00亿	0.000%
2026-06-23	10.820	11.150	11.550	10.720	0.340	3.145%	1,446.03万	0.00亿	0.000%
2026-06-22	10.820	10.810	10.840	10.240	-0.070	-0.643%	1,177.70万	0.00亿	0.000%
2026-06-18	10.910	10.880	11.260	10.610	-0.030	-0.275%	1,394.64万	0.00亿	0.000%
2026-06-17	10.870	10.910	10.970	10.720	0.040	0.368%	650.46万	0.00亿	0.000%
2026-06-16	10.687	10.870	10.978	10.504	0.109	1.013%	662.06万	0.00亿	0.000%
2026-06-15	10.937	10.761	10.971	10.470	-0.176	-1.609%	852.64万	0.00亿	0.000%
2026-06-12	10.748	10.937	10.978	10.687	0.345	3.257%	647.63万	0.00亿	0.000%
2026-06-11	10.849	10.592	10.971	10.443	-0.305	-2.799%	416.90万	0.00亿	0.000%
2026-06-10	10.579	10.897	10.917	10.579	0.129	1.198%	525.67万	0.00亿	0.000%
2026-06-09	10.768	10.768	10.931	10.640	-0.048	-0.444%	495.50万	0.00亿	0.000%
2026-06-08	11.276	10.816	11.350	10.673	-0.636	-5.554%	785.12万	0.00亿	0.000%
2026-06-05	10.992	11.452	11.804	10.971	0.589	5.422%	1,093.45万	0.00亿	0.000%
2026-06-04	11.046	10.863	11.249	10.775	-0.386	-3.431%	650.47万	0.00亿	0.000%
2026-06-03	11.486	11.249	11.546	11.086	-0.223	-1.944%	487.28万	0.00亿	0.000%
2026-06-02	11.594	11.472	11.722	11.025	-0.203	-1.739%	835.26万	0.00亿	0.000%
2026-06-01	12.142	11.675	12.440	11.580	-0.183	-1.543%	778.89万	0.00亿	0.000%
2026-05-29	12.007	11.858	12.169	11.648	-0.115	-0.960%	640.60万	0.00亿	0.000%
2026-05-28	12.379	11.973	12.386	11.750	-0.352	-2.856%	636.23万	0.00亿	0.000%
2026-05-27	12.589	12.325	12.717	12.210	-0.291	-2.307%	588.52万	0.00亿	0.000%
2026-05-26	12.866	12.616	12.934	12.420	-0.325	-2.511%	636.73万	0.00亿	0.000%
2026-05-25	13.205	12.941	13.408	12.799	-0.372	-2.794%	689.85万	0.00亿	0.000%
2026-05-22	13.753	13.313	13.888	13.198	-0.514	-3.717%	972.03万	0.00亿	0.000%
2026-05-21	14.274	13.827	14.815	13.780	-0.224	-1.594%	1,122.78万	0.00亿	0.000%
2026-05-20	13.421	14.051	14.375	13.299	0.616	4.585%	1,152.33万	0.00亿	0.000%
2026-05-19	13.320	13.435	13.462	13.123	0.210	1.588%	634.50万	0.00亿	0.000%
2026-05-18	13.387	13.225	13.584	13.137	-0.230	-1.709%	651.91万	0.00亿	0.000%
2026-05-15	13.848	13.455	13.983	13.286	-0.406	-2.929%	774.32万	0.00亿	0.000%
2026-05-14	13.665	13.861	14.308	13.563	0.169	1.234%	1,030.21万	0.00亿	0.000%
2026-05-13	13.617	13.692	13.915	13.353	0.020	0.146%	613.53万	0.00亿	0.000%
2026-05-12	14.037	13.672	14.037	13.543	-0.439	-3.111%	840.98万	0.00亿	0.000%
2026-05-11	13.455	14.111	14.267	13.421	0.575	4.248%	1,065.34万	0.00亿	0.000%
2026-05-08	13.604	13.536	13.604	13.387	0.034	0.252%	438.72万	0.00亿	0.000%
2026-05-07	13.631	13.502	13.800	13.299	-0.129	-0.946%	731.76万	0.00亿	0.000%
2026-05-06	13.245	13.631	13.814	13.157	0.244	1.823%	928.23万	0.00亿	0.000%
2026-04-30	13.164	13.387	13.773	12.738	0.318	2.433%	1,201.87万	0.00亿	0.000%
2026-04-29	12.920	13.069	13.279	12.771	0.040	0.307%	727.95万	0.00亿	0.000%
2026-04-28	13.238	13.029	13.448	12.934	-0.291	-2.185%	711.41万	0.00亿	0.000%
2026-04-27	13.543	13.320	13.644	13.171	0.149	1.131%	1,535.24万	0.00亿	0.000%
2026-04-24	12.839	13.171	13.245	12.683	0.325	2.530%	987.71万	0.00亿	0.000%
2026-04-23	12.900	12.846	13.353	12.731	-0.095	-0.734%	1,603.58万	0.00亿	0.000%
2026-04-22	12.616	12.941	13.150	12.562	0.217	1.705%	1,200.64万	0.00亿	0.000%
2026-04-21	12.893	12.724	13.015	12.460	-0.271	-2.085%	996.44万	0.00亿	0.000%
2026-04-20	13.130	12.995	13.353	12.934	-0.365	-2.732%	1,099.43万	0.00亿	0.000%
2026-04-17	13.279	13.360	13.773	13.164	0.007	0.052%	978.86万	0.00亿	0.000%
2026-04-16	13.556	13.353	13.793	13.272	-0.210	-1.548%	1,213.88万	0.00亿	0.000%
2026-04-15	13.381	13.563	13.773	13.076	0.318	2.401%	1,865.20万	0.00亿	0.000%
2026-04-14	13.387	13.245	13.556	12.988	-0.081	-0.608%	1,043.27万	0.00亿	0.000%
2026-04-13	13.137	13.326	13.705	12.934	0.000	0.000%	1,497.55万	0.00亿	0.000%
2026-04-10	14.051	13.408	14.281	13.340	0.000	0.000%	2,611.88万	0.00亿	0.000%
2026-04-09	16.453	14.186	17.225	14.084	0.000	0.000%	4,002.38万	0.00亿	0.000%
2026-04-08	16.453	16.182	16.521	14.957	0.000	0.000%	3,268.59万	0.00亿	0.000%
2026-04-07	16.074	16.487	16.717	15.506	0.000	0.000%	4,174.08万	0.00亿	0.000%
2026-04-03	14.078	15.330	15.431	14.071	0.000	0.000%	3,056.34万	0.00亿	0.000%
2026-04-02	13.056	14.626	14.748	12.724	0.000	0.000%	3,137.90万	0.00亿	0.000%
2026-04-01	11.357	13.191	13.428	11.208	0.000	0.000%	2,263.70万	0.00亿	0.000%