翰宇药业 sz.300199
24.55
+7.91%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.51 | 24.86 | 23.43 | 24.55 | +7.91% | 21.07 | 11.58% |
| 2026-05-21 | 23.55 | 24.00 | 22.68 | 22.75 | -3.19% | 10.71 | 6.15% |
| 2026-05-20 | 23.69 | 24.02 | 22.85 | 23.50 | -1.76% | 11.27 | 6.42% |
| 2026-05-19 | 24.03 | 24.60 | 23.42 | 23.92 | -1.60% | 12.67 | 7.13% |
| 2026-05-18 | 23.00 | 24.50 | 22.98 | 24.31 | +4.07% | 18.80 | 10.55% |
| 2026-05-15 | 22.36 | 23.90 | 22.35 | 23.36 | +3.64% | 18.28 | 10.45% |
| 2026-05-14 | 22.94 | 23.29 | 22.50 | 22.54 | -1.87% | 15.68 | 9.21% |
| 2026-05-13 | 19.90 | 23.45 | 19.80 | 22.97 | +14.16% | 25.47 | 15.35% |
| 2026-05-12 | 20.31 | 20.47 | 19.90 | 20.12 | -1.90% | 6.61 | 4.40% |
| 2026-05-11 | 20.41 | 20.64 | 19.66 | 20.51 | +0.34% | 11.13 | 7.39% |
| 2026-05-08 | 20.78 | 20.92 | 20.40 | 20.44 | -2.57% | 7.59 | 4.96% |
| 2026-05-07 | 21.15 | 21.68 | 20.80 | 20.98 | +0.33% | 8.30 | 5.26% |
| 2026-05-06 | 20.81 | 21.44 | 20.48 | 20.91 | +0.82% | 10.71 | 6.88% |
| 2026-04-30 | 21.08 | 21.24 | 20.40 | 20.74 | -1.14% | 9.99 | 6.48% |
| 2026-04-29 | 21.88 | 21.88 | 20.45 | 20.98 | -5.07% | 13.77 | 8.74% |
| 2026-04-28 | 22.40 | 22.64 | 22.06 | 22.10 | -1.30% | 8.64 | 5.20% |
| 2026-04-27 | 22.00 | 22.48 | 21.95 | 22.39 | +2.99% | 9.37 | 5.64% |
| 2026-04-24 | 21.83 | 22.10 | 21.58 | 21.74 | -1.41% | 6.89 | 4.24% |
| 2026-04-23 | 22.38 | 22.99 | 21.65 | 22.05 | -2.30% | 11.38 | 6.90% |
| 2026-04-22 | 21.63 | 22.95 | 21.63 | 22.57 | +3.48% | 14.64 | 8.78% |