翰宇药业

300199
🏛️ 中国 →
20.96
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 22.24 22.26 21.93 22.13 13,152.4K
09:35 22.13 22.32 21.97 22.26 4,246.3K
09:40 22.26 22.26 21.91 21.91 3,751.0K
09:45 21.90 21.90 21.69 21.69 6,604.9K
09:50 21.68 21.68 21.50 21.60 5,435.8K
09:55 21.60 21.67 21.45 21.63 4,317.7K
10:00 21.64 21.77 21.58 21.72 1,950.1K
10:05 21.72 21.83 21.67 21.83 1,498.8K
10:10 21.83 21.86 21.71 21.71 1,119.8K
10:15 21.71 21.71 21.59 21.62 1,158.1K
10:20 21.63 21.66 21.61 21.62 763.9K
10:25 21.62 21.63 21.59 21.59 1,150.8K
10:30 21.60 21.60 21.55 21.57 1,309.3K
10:35 21.56 21.56 21.38 21.40 2,864.3K
10:40 21.40 21.45 21.39 21.44 1,635.0K
10:45 21.44 21.56 21.43 21.53 1,122.5K
10:50 21.53 21.60 21.49 21.49 958.1K
10:55 21.50 21.59 21.50 21.57 623.8K
11:00 21.57 21.68 21.56 21.66 613.4K
11:05 21.66 21.66 21.55 21.58 441.4K
11:10 21.58 21.60 21.51 21.60 598.7K
11:15 21.60 21.61 21.54 21.55 354.5K
11:20 21.56 21.56 21.50 21.50 513.6K
11:25 21.50 21.55 21.50 21.53 431.2K
11:30 21.53 21.53 21.53 21.53 1.1K
13:00 21.53 21.56 21.51 21.54 626.3K
13:05 21.54 21.55 21.45 21.46 787.8K
13:10 21.46 21.48 21.43 21.48 873.9K
13:15 21.48 21.54 21.45 21.46 681.9K
13:20 21.45 21.50 21.45 21.45 555.8K
13:25 21.46 21.46 21.36 21.36 1,837.8K
13:30 21.36 21.36 21.28 21.29 2,423.0K
13:35 21.29 21.34 21.22 21.28 2,362.0K
13:40 21.28 21.32 21.27 21.30 602.7K
13:45 21.30 21.38 21.28 21.38 776.2K
13:50 21.38 21.38 21.24 21.24 756.0K
13:55 21.24 21.25 21.15 21.15 1,615.5K
14:00 21.16 21.25 21.14 21.25 1,004.5K
14:05 21.24 21.25 21.16 21.17 1,031.5K
14:10 21.16 21.18 21.03 21.03 1,446.9K
14:15 21.02 21.04 21.00 21.01 4,167.3K
14:20 21.02 21.02 20.86 20.99 3,015.7K
14:25 20.98 20.98 20.89 20.96 1,780.7K
14:30 20.97 21.06 20.96 20.98 1,518.7K
14:35 20.98 21.00 20.97 21.00 951.0K
14:40 21.00 21.09 20.98 21.09 1,374.4K
14:45 21.09 21.19 21.06 21.06 1,218.2K
14:50 21.06 21.09 20.96 20.99 2,094.8K
14:55 21.00 21.00 20.96 20.96 1,198.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 22.38 22.46 20.85 20.96 92.0M
2025-09-25 23.42 23.88 23.07 23.12 41.6M
2025-09-24 23.00 23.64 22.91 23.50 39.2M
2025-09-23 23.80 23.99 22.40 23.19 57.3M
2025-09-22 24.22 24.82 23.57 23.82 52.1M
2025-09-19 24.82 25.05 23.98 24.14 50.4M
2025-09-18 24.28 25.43 23.91 24.82 92.4M
2025-09-17 24.03 24.52 23.95 24.16 39.1M
2025-09-16 24.60 24.65 23.88 24.19 50.7M
2025-09-15 25.00 25.21 24.66 24.70 51.4M
2025-09-12 24.23 25.39 24.20 25.16 87.7M
2025-09-11 23.47 24.34 22.50 24.32 68.4M
2025-09-10 24.00 24.57 23.91 24.20 42.0M
2025-09-09 24.38 25.25 24.01 24.03 57.3M
2025-09-08 24.93 25.39 24.22 24.44 53.9M
2025-09-05 24.58 25.00 23.89 24.93 60.0M
2025-09-04 25.50 25.88 24.06 24.58 70.4M
2025-09-03 26.50 27.04 25.28 25.36 68.8M
2025-09-02 27.53 28.25 26.55 26.70 86.9M
2025-09-01 26.91 28.00 26.50 27.67 97.9M
2025-08-29 26.17 27.27 26.10 26.91 99.7M
2025-08-28 25.85 26.30 24.94 26.04 98.1M
2025-08-27 27.02 27.47 26.09 26.11 96.0M
2025-08-26 28.58 28.94 27.14 27.23 120.2M
2025-08-25 28.00 29.32 27.81 28.95 126.7M
2025-08-22 30.00 30.03 27.40 28.32 131.4M
2025-08-21 29.63 30.70 28.97 29.95 138.5M
2025-08-20 30.00 31.19 28.38 29.20 139.1M
2025-08-19 29.83 30.67 28.58 29.26 157.0M
2025-08-18 26.78 30.47 26.58 29.91 172.6M
2025-08-15 24.83 26.67 24.18 26.06 148.3M
2025-08-14 24.57 25.83 24.57 24.80 127.5M
2025-08-13 24.35 25.28 23.90 24.88 122.1M
2025-08-12 24.70 25.10 23.93 24.28 104.5M
2025-08-11 23.40 25.48 23.22 24.87 143.7M
2025-08-08 23.01 24.67 22.87 23.74 163.4M
2025-08-07 23.79 24.44 23.07 23.18 135.0M
2025-08-06 25.51 25.97 23.34 23.40 203.0M
2025-08-05 26.00 27.67 24.96 25.69 269.0M
2025-08-04 20.26 24.32 19.49 24.32 209.4M
2025-08-01 20.50 21.84 20.19 20.27 145.5M
2025-07-31 19.12 21.09 19.03 20.43 162.2M
2025-07-30 19.58 19.99 18.91 19.09 117.0M
2025-07-29 19.11 20.46 18.88 20.07 148.5M
2025-07-28 18.63 19.30 18.60 19.12 71.6M
2025-07-25 18.64 19.09 18.52 18.69 60.4M
2025-07-24 18.67 18.96 18.57 18.69 61.5M
2025-07-23 18.61 19.44 18.50 18.60 85.2M
2025-07-22 18.70 19.97 18.61 18.91 94.2M
2025-07-21 19.05 19.24 18.72 18.80 76.3M
2025-07-18 19.60 19.60 19.19 19.28 80.0M
2025-07-17 19.10 19.86 19.05 19.62 121.7M
2025-07-16 18.15 19.48 17.88 19.43 140.3M
2025-07-15 18.70 18.72 18.17 18.26 73.8M
2025-07-14 18.28 19.10 17.88 18.89 104.6M
2025-07-11 18.27 18.91 18.26 18.51 100.7M
2025-07-10 18.50 18.84 18.00 18.24 91.3M
2025-07-09 17.86 19.16 17.71 18.76 139.6M
2025-07-08 18.80 19.66 18.27 18.44 145.0M
2025-07-07 18.98 20.00 18.79 18.88 157.7M
2025-07-04 18.23 19.53 17.81 18.49 164.5M
2025-07-03 17.32 18.36 17.10 18.18 139.2M
2025-07-02 17.18 18.05 17.08 17.49 104.4M
2025-07-01 17.40 17.96 16.99 17.25 129.0M
2025-06-30 16.28 16.56 15.88 16.55 58.4M
2025-06-27 16.32 16.50 16.12 16.25 43.8M
2025-06-26 16.58 16.68 15.75 16.28 74.0M
2025-06-25 16.23 16.98 16.09 16.50 85.0M
2025-06-24 16.08 16.56 16.08 16.18 65.4M
2025-06-23 16.07 16.43 15.85 16.31 57.9M
2025-06-20 16.35 16.63 15.88 16.18 71.1M
2025-06-19 17.90 18.05 15.95 16.13 129.1M
2025-06-18 16.93 18.20 16.82 18.17 138.1M
2025-06-17 17.80 18.48 17.09 17.56 150.5M
2025-06-16 16.62 17.99 16.52 17.39 112.4M
2025-06-13 16.89 17.95 16.55 16.60 118.7M
2025-06-12 16.83 17.40 16.66 17.12 128.2M
2025-06-11 17.52 17.82 16.85 17.00 131.0M
2025-06-10 16.20 18.45 16.00 17.81 205.3M
2025-06-09 14.75 16.27 14.75 15.68 115.4M
2025-06-06 14.58 15.44 14.38 14.79 80.8M
2025-06-05 14.86 14.94 14.40 14.54 44.4M
2025-06-04 14.87 14.98 14.65 14.80 48.2M
2025-06-03 14.06 15.09 14.06 14.99 84.4M
2025-05-30 14.20 14.79 14.16 14.29 53.6M
2025-05-29 13.72 14.50 13.58 14.31 55.2M
2025-05-28 14.00 14.05 13.66 13.73 29.2M
2025-05-27 13.61 14.27 13.47 14.14 43.0M
2025-05-26 13.90 14.00 13.46 13.62 30.6M
2025-05-23 13.69 14.28 13.69 13.95 42.2M
2025-05-22 14.03 14.07 13.65 13.69 38.3M
2025-05-21 14.30 14.59 14.16 14.21 38.7M
2025-05-20 14.16 14.66 14.15 14.37 38.5M
2025-05-19 14.39 14.43 14.03 14.15 23.0M
2025-05-16 14.19 14.44 13.95 14.39 29.3M
2025-05-15 14.28 14.36 13.99 14.09 26.1M
2025-05-14 14.26 14.50 14.14 14.38 26.5M
2025-05-13 14.66 14.69 14.24 14.28 39.7M
2025-05-12 14.47 15.09 14.28 14.69 51.8M
2025-05-09 15.20 15.20 14.58 14.59 53.7M
2025-05-08 14.78 15.33 14.60 15.20 94.7M
2025-05-07 14.35 15.19 14.15 14.80 90.8M
2025-05-06 13.98 14.63 13.84 14.40 48.0M
2025-04-30 14.04 14.39 13.77 13.79 32.4M
2025-04-29 14.26 14.26 13.88 13.92 34.6M
2025-04-28 14.80 14.88 13.82 14.22 53.4M
2025-04-25 14.74 14.81 14.31 14.60 41.1M
2025-04-24 14.65 14.92 14.52 14.65 46.6M
2025-04-23 14.21 14.52 14.19 14.32 40.6M
2025-04-22 13.73 14.44 13.61 14.18 61.9M
2025-04-21 12.94 13.74 12.59 13.72 59.7M
2025-04-18 13.27 13.53 12.66 12.85 53.4M
2025-04-17 12.90 13.12 12.82 12.85 22.5M
2025-04-16 13.52 13.52 12.81 13.00 32.6M
2025-04-15 13.28 13.54 13.05 13.52 39.6M
2025-04-14 13.84 13.95 13.36 13.42 53.9M
2025-04-11 12.33 13.66 12.31 13.29 68.9M
2025-04-10 12.51 12.94 12.47 12.56 70.8M
2025-04-09 12.10 12.32 10.50 12.14 101.7M
2025-04-08 12.83 13.41 12.63 13.00 78.3M
2025-04-07 14.82 15.00 12.48 12.48 108.3M
2025-04-03 15.19 16.18 15.19 15.60 80.1M
2025-04-02 15.67 15.80 15.25 15.39 74.6M
2025-04-01 15.59 16.54 15.23 15.50 118.1M
2025-03-31 15.20 16.25 15.01 15.66 121.0M
2025-03-28 13.94 15.60 13.66 15.05 154.4M
2025-03-27 14.80 15.10 13.81 13.94 109.8M
2025-03-26 13.13 13.27 13.08 13.14 20.7M
2025-03-25 13.45 13.85 13.26 13.27 28.6M
2025-03-24 13.39 14.00 13.10 13.65 44.5M
2025-03-21 13.23 13.60 13.22 13.24 45.1M
2025-03-20 13.06 13.31 12.97 13.17 29.2M
2025-03-19 12.78 13.25 12.77 13.15 42.2M
2025-03-18 12.92 13.03 12.77 12.79 18.7M
2025-03-17 13.07 13.10 12.74 12.90 24.2M
2025-03-14 12.64 13.08 12.55 13.07 31.9M
2025-03-13 12.70 12.95 12.48 12.65 24.0M
2025-03-12 13.00 13.34 12.69 12.74 43.5M
2025-03-11 12.34 13.05 12.22 12.95 48.9M
2025-03-10 12.49 12.90 12.47 12.61 52.0M
2025-03-07 12.35 12.35 12.01 12.08 21.2M
2025-03-06 12.23 12.39 12.13 12.37 20.7M
2025-03-05 12.21 12.22 11.98 12.13 15.7M
2025-03-04 12.03 12.30 11.96 12.27 15.4M
2025-03-03 12.01 12.24 11.93 12.14 17.8M
2025-02-28 12.47 12.49 11.95 11.98 25.4M
2025-02-27 12.81 12.81 12.28 12.51 24.9M
2025-02-26 12.44 12.75 12.44 12.72 27.1M
2025-02-25 12.33 12.58 12.31 12.46 22.5M
2025-02-24 12.85 12.92 12.46 12.58 34.8M
2025-02-21 12.80 13.04 12.65 12.86 35.5M
2025-02-20 12.92 13.49 12.80 12.82 43.8M
2025-02-19 12.69 13.22 12.58 12.99 45.8M
2025-02-18 13.54 13.66 12.77 12.82 58.7M
2025-02-17 14.00 14.44 13.48 13.67 105.6M
2025-02-14 12.20 13.07 12.17 12.98 64.1M
2025-02-13 12.27 12.35 12.12 12.16 19.5M
2025-02-12 12.24 12.36 12.12 12.21 25.1M
2025-02-11 12.51 12.66 12.22 12.28 25.3M
2025-02-10 12.25 12.78 12.10 12.67 42.7M
2025-02-07 11.53 12.54 11.50 12.21 42.4M
2025-02-06 11.45 11.60 11.21 11.56 20.6M
2025-02-05 11.33 11.50 11.29 11.44 12.1M
2025-01-27 11.65 11.69 11.24 11.28 14.6M
2025-01-24 11.51 11.54 11.32 11.48 13.3M
2025-01-23 11.70 11.80 11.44 11.45 14.4M
2025-01-22 11.68 11.83 11.45 11.54 13.9M
2025-01-21 11.93 11.99 11.60 11.78 15.6M
2025-01-20 11.50 12.10 11.46 11.83 30.6M
2025-01-17 11.60 11.63 11.38 11.41 15.8M
2025-01-16 11.55 11.82 11.42 11.68 18.0M
2025-01-15 11.85 11.85 11.51 11.53 19.7M
2025-01-14 11.31 11.90 11.31 11.82 24.6M
2025-01-13 11.21 11.43 11.11 11.30 16.6M
2025-01-10 12.31 12.38 11.36 11.43 36.6M
2025-01-09 13.00 13.04 12.18 12.31 40.6M
2025-01-08 13.13 13.52 13.00 13.19 30.6M
2025-01-07 13.60 13.65 12.81 13.10 46.9M
2025-01-06 13.37 14.07 13.07 13.91 60.0M
2025-01-03 12.83 13.61 12.82 13.19 43.6M
2025-01-02 13.12 13.48 12.70 12.80 36.3M