恒瑞医药

600276
🏛️ 中国 →
69.20
最后更新: 2025-09-29
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 69.82 70.21 69.72 69.72 2,604.3K
09:35 69.72 70.00 69.61 69.72 1,411.2K
09:40 69.62 69.91 69.62 69.65 1,708.6K
09:45 69.70 69.82 69.47 69.62 1,232.3K
09:50 69.61 69.61 69.39 69.46 1,117.2K
09:55 69.49 69.76 69.45 69.74 923.4K
10:00 69.76 69.88 69.56 69.74 1,080.0K
10:05 69.74 69.89 69.69 69.81 1,140.0K
10:10 69.85 70.15 69.78 70.15 2,020.1K
10:15 70.28 70.35 70.13 70.20 1,706.2K
10:20 70.20 70.27 69.97 70.04 874.5K
10:25 70.04 70.17 69.93 69.95 1,101.3K
10:30 69.94 70.02 69.85 70.00 565.7K
10:35 70.00 70.00 69.64 69.66 717.0K
10:40 69.67 69.72 69.50 69.57 722.7K
10:45 69.56 69.62 69.47 69.55 673.4K
10:50 69.55 69.80 69.54 69.75 510.2K
10:55 69.71 69.97 69.71 69.95 725.8K
11:00 69.94 70.04 69.87 69.98 825.3K
11:05 69.98 70.05 69.87 69.95 446.6K
11:10 69.97 69.97 69.87 69.96 455.7K
11:15 69.97 70.04 69.94 70.04 521.5K
11:20 70.06 70.06 69.86 69.86 358.9K
11:25 69.87 69.98 69.87 69.92 493.7K
13:00 69.93 69.95 69.66 69.78 1,403.2K
13:05 69.79 69.85 69.69 69.73 774.0K
13:10 69.72 69.84 69.70 69.72 583.8K
13:15 69.72 69.89 69.72 69.87 493.3K
13:20 69.88 70.00 69.87 69.99 982.1K
13:25 69.99 70.15 69.95 70.02 844.1K
13:30 70.02 70.10 69.96 70.00 519.0K
13:35 70.00 70.08 69.98 70.05 570.3K
13:40 70.05 70.05 69.99 70.03 411.5K
13:45 70.02 70.13 70.00 70.11 576.3K
13:50 70.13 70.14 70.02 70.09 487.8K
13:55 70.08 70.11 69.94 69.96 602.8K
14:00 70.00 70.07 69.92 69.92 364.3K
14:05 69.93 69.99 69.90 69.90 402.4K
14:10 69.90 70.01 69.90 70.01 477.3K
14:15 70.01 70.05 70.00 70.02 420.1K
14:20 70.01 70.04 69.93 69.93 490.0K
14:25 69.93 70.00 69.90 69.99 544.2K
14:30 69.95 69.99 69.91 69.94 414.9K
14:35 69.95 70.10 69.94 70.10 1,009.5K
14:40 70.10 70.11 70.04 70.06 583.9K
14:45 70.06 70.10 70.03 70.09 826.8K
14:50 70.10 70.15 70.08 70.11 1,031.1K
14:55 70.10 70.13 70.10 70.12 395.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 69.79 69.79 67.76 69.20 64.8M
2025-09-26 70.80 71.37 69.23 70.08 69.9M
2025-09-25 72.40 73.08 71.55 72.27 73.9M
2025-09-24 69.70 70.38 69.30 70.11 39.5M
2025-09-23 71.00 71.19 68.50 69.70 56.1M
2025-09-22 70.49 72.70 70.40 71.05 57.7M
2025-09-19 71.10 71.24 69.49 69.65 52.4M
2025-09-18 70.56 73.12 69.90 71.09 86.6M
2025-09-17 69.30 70.80 69.30 70.13 58.6M
2025-09-16 69.10 69.34 68.34 69.15 43.5M
2025-09-15 68.85 69.69 68.26 69.10 61.2M
2025-09-12 68.28 69.51 67.86 69.01 83.1M
2025-09-11 66.58 68.47 64.00 68.29 194.2M
2025-09-10 70.84 71.77 70.08 70.32 46.8M
2025-09-09 72.17 74.04 70.48 71.09 76.8M
2025-09-08 73.00 73.87 71.64 72.31 74.8M
2025-09-05 69.00 72.98 69.00 72.47 93.6M
2025-09-04 71.27 71.58 67.50 68.65 110.3M
2025-09-03 68.80 73.42 68.80 71.98 112.9M
2025-09-02 69.80 70.77 67.80 68.87 108.4M
2025-09-01 66.40 68.88 65.92 68.35 87.2M
2025-08-29 63.03 66.87 63.03 66.23 102.3M
2025-08-28 62.95 63.22 61.41 63.03 71.6M
2025-08-27 65.01 65.71 63.04 63.05 83.6M
2025-08-26 66.20 66.20 65.00 65.30 57.5M
2025-08-25 64.98 66.40 64.37 66.26 84.9M
2025-08-22 64.71 65.20 63.83 64.98 63.8M
2025-08-21 63.98 65.33 62.95 63.99 85.9M
2025-08-20 61.66 62.97 61.11 62.85 65.0M
2025-08-19 63.40 65.40 61.63 61.69 99.8M
2025-08-18 63.40 63.95 62.81 63.08 72.9M
2025-08-15 62.64 64.27 62.46 63.40 61.5M
2025-08-14 62.85 63.60 62.36 62.82 57.1M
2025-08-13 60.85 63.51 60.85 62.61 81.5M
2025-08-12 61.32 61.45 60.26 60.85 39.2M
2025-08-11 60.99 61.42 60.68 61.07 42.6M
2025-08-08 60.70 61.13 60.00 60.99 36.3M
2025-08-07 61.25 62.10 60.70 60.81 50.5M
2025-08-06 62.19 62.55 61.38 61.58 57.2M
2025-08-05 62.11 62.46 61.56 62.30 54.1M
2025-08-04 60.60 62.05 60.00 62.00 69.0M
2025-08-01 62.83 63.58 60.76 61.31 73.5M
2025-07-31 63.40 64.25 62.50 62.90 74.2M
2025-07-30 63.81 64.73 62.65 63.59 98.1M
2025-07-29 63.00 65.43 62.13 63.80 168.3M
2025-07-28 60.10 62.04 59.66 62.04 163.0M
2025-07-25 57.50 57.55 56.35 56.40 50.5M
2025-07-24 57.44 57.98 56.95 57.50 46.6M
2025-07-23 57.20 58.08 56.87 57.13 42.5M
2025-07-22 58.00 58.85 57.20 57.41 47.6M
2025-07-21 58.50 58.80 57.68 58.00 50.9M
2025-07-18 58.21 59.86 57.90 58.76 66.1M
2025-07-17 56.90 57.90 56.84 57.73 44.4M
2025-07-16 57.65 58.90 57.04 57.22 39.8M
2025-07-15 57.25 57.53 56.52 57.22 43.7M
2025-07-14 56.75 58.05 56.56 57.21 47.4M
2025-07-11 57.51 58.12 56.88 56.90 65.9M
2025-07-10 57.13 58.28 56.61 57.60 90.4M
2025-07-09 53.40 57.94 53.02 57.19 115.8M
2025-07-08 52.69 53.69 52.50 53.40 35.9M
2025-07-07 53.38 53.59 52.56 52.65 28.6M
2025-07-04 52.61 53.79 52.60 53.26 47.8M
2025-07-03 52.26 52.58 51.81 52.47 29.4M
2025-07-02 52.40 53.44 52.10 52.25 32.6M
2025-07-01 51.89 52.74 51.80 52.46 39.8M
2025-06-30 51.91 52.19 50.99 51.90 44.5M
2025-06-27 51.91 52.07 51.67 51.95 28.8M
2025-06-26 52.60 52.95 51.90 52.08 39.2M
2025-06-25 52.15 53.03 51.31 52.95 53.6M
2025-06-24 52.09 52.50 51.73 52.15 45.1M
2025-06-23 51.68 52.18 51.20 51.96 31.3M
2025-06-20 51.75 52.33 51.63 51.76 24.1M
2025-06-19 51.84 52.39 51.31 51.58 37.3M
2025-06-18 51.70 52.23 51.32 51.81 33.4M
2025-06-17 54.00 54.21 51.60 51.84 69.5M
2025-06-16 53.41 54.08 53.10 53.76 39.2M
2025-06-13 55.69 56.06 53.56 53.89 66.0M
2025-06-12 54.40 56.20 54.00 55.82 49.3M
2025-06-11 55.00 55.81 54.55 54.71 37.8M
2025-06-10 54.38 55.80 54.38 55.13 48.1M
2025-06-09 54.00 55.79 53.78 54.36 65.7M
2025-06-06 53.90 54.18 53.38 53.80 34.5M
2025-06-05 55.10 55.10 53.55 53.88 49.5M
2025-06-04 54.84 55.84 54.61 55.29 36.9M
2025-06-03 54.74 55.78 54.25 54.88 43.4M
2025-05-30 54.29 55.66 54.25 54.74 47.1M
2025-05-29 54.15 54.59 53.86 54.10 35.5M
2025-05-28 53.59 54.93 53.33 54.25 35.8M
2025-05-27 53.22 54.09 53.13 53.42 36.0M
2025-05-26 54.20 54.63 53.06 53.35 53.2M
2025-05-23 55.90 56.00 54.30 54.50 54.2M
2025-05-22 56.00 56.36 55.16 55.60 41.3M
2025-05-21 54.28 56.50 54.03 55.94 61.2M
2025-05-20 54.29 55.15 53.79 54.45 59.3M
2025-05-19 53.80 54.33 53.05 53.45 35.0M
2025-05-16 53.49 54.00 52.90 53.85 38.2M
2025-05-15 52.90 53.95 52.70 53.69 53.4M
2025-05-14 51.02 53.25 51.01 52.90 62.6M
2025-05-13 51.19 52.23 50.88 51.23 51.9M
2025-05-12 52.00 52.00 50.20 50.69 84.4M
2025-05-09 51.56 52.99 51.45 52.81 58.6M
2025-05-08 51.22 51.73 51.03 51.56 29.0M
2025-05-07 52.10 52.25 51.01 51.51 39.7M
2025-05-06 52.10 52.18 50.73 51.00 38.5M
2025-04-30 49.45 51.36 49.30 51.10 42.9M
2025-04-29 49.71 49.73 48.88 49.60 34.7M
2025-04-28 49.68 50.15 49.00 49.97 39.6M
2025-04-25 51.68 52.00 49.97 50.27 52.4M
2025-04-24 50.97 51.72 50.42 51.13 33.6M
2025-04-23 50.96 51.45 50.62 51.09 38.5M
2025-04-22 49.04 51.30 49.04 50.97 61.8M
2025-04-21 47.70 49.40 47.63 49.17 37.1M
2025-04-18 48.58 48.92 47.86 48.00 25.3M
2025-04-17 48.54 48.87 48.32 48.78 30.4M
2025-04-16 48.40 48.90 47.36 48.90 45.5M
2025-04-15 48.60 48.93 47.92 48.27 32.6M
2025-04-14 48.38 50.00 48.10 48.87 57.2M
2025-04-11 48.16 48.68 47.80 48.38 42.6M
2025-04-10 48.97 49.09 47.86 48.50 73.2M
2025-04-09 47.73 48.22 45.86 48.22 97.5M
2025-04-08 48.80 49.29 47.26 48.70 98.8M
2025-04-07 48.80 49.85 46.76 48.70 115.5M
2025-04-03 50.41 51.60 50.41 51.04 51.8M
2025-04-02 51.32 51.76 50.66 50.85 63.2M
2025-04-01 49.20 52.50 48.91 51.80 135.9M
2025-03-31 48.98 50.08 48.85 49.20 78.3M
2025-03-28 48.39 49.53 48.39 48.61 77.3M
2025-03-27 46.08 48.42 45.60 48.39 86.9M
2025-03-26 46.20 46.94 46.07 46.23 61.1M
2025-03-25 44.47 45.02 44.23 44.87 22.9M
2025-03-24 44.86 45.04 44.20 44.35 32.7M
2025-03-21 46.40 46.63 44.83 44.85 54.2M
2025-03-20 47.20 47.47 46.48 46.63 32.5M
2025-03-19 46.52 48.12 46.30 47.29 48.5M
2025-03-18 46.88 47.48 46.42 46.50 30.8M
2025-03-17 47.32 47.35 46.38 46.48 27.7M
2025-03-14 45.12 46.87 44.88 46.54 57.3M
2025-03-13 45.05 45.28 44.77 45.03 24.3M
2025-03-12 45.38 45.79 44.95 45.00 34.0M
2025-03-11 45.05 45.49 44.95 45.34 29.2M
2025-03-10 45.82 46.16 45.00 45.49 34.4M
2025-03-07 46.40 46.40 45.52 45.68 33.7M
2025-03-06 46.30 46.86 46.05 46.52 33.1M
2025-03-05 45.86 46.12 45.46 45.98 25.3M
2025-03-04 45.81 46.09 45.38 45.86 24.3M
2025-03-03 45.95 46.81 45.77 45.92 31.9M
2025-02-28 47.71 48.10 45.81 45.96 49.2M
2025-02-27 47.40 48.36 47.19 47.91 36.9M
2025-02-26 47.60 47.74 46.95 47.55 32.8M
2025-02-25 47.64 48.25 47.17 47.37 35.4M
2025-02-24 48.40 48.65 47.60 48.09 53.3M
2025-02-21 46.70 48.48 46.53 48.28 97.5M
2025-02-20 44.75 46.98 44.75 46.50 85.4M
2025-02-19 44.74 45.18 44.20 44.71 36.8M
2025-02-18 45.31 45.77 44.66 44.82 35.0M
2025-02-17 45.80 46.31 44.95 45.26 55.8M
2025-02-14 44.62 45.77 44.56 45.50 52.2M
2025-02-13 44.30 45.06 44.06 44.64 37.9M
2025-02-12 44.20 44.55 44.02 44.44 25.2M
2025-02-11 45.00 45.10 44.05 44.19 31.1M
2025-02-10 45.50 45.50 44.67 44.88 37.9M
2025-02-07 44.36 46.33 44.00 45.29 50.5M
2025-02-06 44.13 44.55 43.67 44.36 25.2M
2025-02-05 44.67 44.80 43.87 44.01 27.4M
2025-01-27 44.80 45.18 44.58 44.65 19.3M
2025-01-24 43.87 45.15 43.82 44.64 35.0M
2025-01-23 44.55 44.82 43.77 43.96 28.6M
2025-01-22 45.03 45.24 44.24 44.43 21.1M
2025-01-21 44.85 45.30 44.55 45.13 35.4M
2025-01-20 43.29 45.36 43.28 44.52 55.9M
2025-01-17 42.50 43.08 42.44 42.84 20.1M
2025-01-16 44.08 44.15 42.86 42.90 31.0M
2025-01-15 44.26 44.28 43.66 43.88 18.5M
2025-01-14 42.81 44.41 42.81 44.29 33.8M
2025-01-13 42.51 43.17 42.40 42.81 19.1M
2025-01-10 43.06 43.41 42.53 42.67 26.6M
2025-01-09 43.58 43.87 43.06 43.08 25.8M
2025-01-08 44.05 44.18 42.95 43.55 35.0M
2025-01-07 45.05 45.09 44.01 44.04 25.7M
2025-01-06 44.75 45.11 44.38 45.01 30.1M
2025-01-03 45.00 45.17 44.16 44.36 27.4M
2025-01-02 45.88 46.10 44.70 44.95 34.8M