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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.83 | 30.67 | 28.58 | 29.26 | -2.17% | 46.36 | 22.23% |
| 2025-08-18 | 26.78 | 30.47 | 26.58 | 29.91 | +14.77% | 50.31 | 24.43% |
| 2025-08-15 | 24.83 | 26.67 | 24.18 | 26.06 | +5.08% | 37.84 | 20.99% |
| 2025-08-14 | 24.57 | 25.83 | 24.57 | 24.80 | -0.32% | 32.08 | 18.05% |
| 2025-08-13 | 24.35 | 25.28 | 23.90 | 24.88 | +2.47% | 30.12 | 17.29% |
| 2025-08-12 | 24.70 | 25.10 | 23.93 | 24.28 | -2.37% | 25.41 | 14.80% |
| 2025-08-11 | 23.40 | 25.48 | 23.22 | 24.87 | +4.76% | 35.02 | 20.34% |
| 2025-08-08 | 23.01 | 24.67 | 22.87 | 23.74 | +2.42% | 38.95 | 23.14% |
| 2025-08-07 | 23.79 | 24.44 | 23.07 | 23.18 | -0.94% | 31.96 | 19.11% |
| 2025-08-06 | 25.51 | 25.97 | 23.34 | 23.40 | -8.91% | 49.32 | 28.74% |
| 2025-08-05 | 26.00 | 27.67 | 24.96 | 25.69 | +5.63% | 70.10 | 38.09% |
| 2025-08-04 | 20.26 | 24.32 | 19.49 | 24.32 | +19.98% | 46.86 | 29.65% |
| 2025-08-01 | 20.50 | 21.84 | 20.19 | 20.27 | -0.78% | 30.37 | 20.60% |
| 2025-07-31 | 19.12 | 21.09 | 19.03 | 20.43 | +7.02% | 32.78 | 22.96% |
| 2025-07-30 | 19.58 | 19.99 | 18.91 | 19.09 | -4.88% | 22.82 | 16.57% |
| 2025-07-29 | 19.11 | 20.46 | 18.88 | 20.07 | +4.97% | 29.59 | 21.02% |
| 2025-07-28 | 18.63 | 19.30 | 18.60 | 19.12 | +2.30% | 13.58 | 10.14% |
| 2025-07-25 | 18.64 | 19.09 | 18.52 | 18.69 | 0.00% | 11.34 | 8.55% |
| 2025-07-24 | 18.67 | 18.96 | 18.57 | 18.69 | +0.48% | 11.51 | 8.71% |
| 2025-07-23 | 18.61 | 19.44 | 18.50 | 18.60 | -1.64% | 16.14 | 12.07% |