证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

恒瑞医药(600276)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 46.49 48.17 45.60 47.56 16519 777862 0.75 1.60%
2009-11-26 47.30 47.49 45.50 46.81 15078 699919 -0.38 -0.81%
2009-11-25 46.00 47.20 45.82 47.19 11393 531253 1.38 3.01%
2009-11-24 48.19 48.28 45.00 45.81 24560 1163722 -2.22 -4.62%
2009-11-23 47.90 48.23 47.50 48.03 16503 787769 0.16 0.33%
2009-11-20 47.76 48.68 47.30 47.87 7657 367390 0.11 0.23%
2009-11-19 47.83 48.30 47.60 47.76 5675 270883 0.16 0.34%
2009-11-18 47.80 47.89 47.20 47.60 6506 309796 -0.22 -0.46%
2009-11-17 47.99 48.00 47.05 47.82 11992 571022 0.11 0.23%
2009-11-16 46.02 48.05 46.02 47.71 16796 801249 1.61 3.49%
2009-11-13 46.70 46.83 45.80 46.10 9587 443470 -0.82 -1.75%
2009-11-12 46.58 47.65 46.30 46.92 13067 614183 0.34 0.73%
2009-11-11 46.34 46.84 46.00 46.58 6644 307868 0.25 0.54%
2009-11-10 46.51 47.22 45.60 46.33 12743 592917 0.23 0.50%
2009-11-09 45.01 46.10 44.88 46.10 25117 1150958 0.77 1.70%
2009-11-06 45.19 46.01 44.80 45.33 26354 1203769 0.22 0.49%
2009-11-05 46.00 46.07 45.01 45.11 11907 537791 -0.70 -1.53%
2009-11-04 44.99 46.15 44.50 45.81 31394 1432942 0.59 1.30%
2009-11-03 45.10 45.43 44.10 45.22 26390 1186883 0.12 0.27%
2009-11-02 42.46 45.35 42.40 45.10 40099 1797209 2.02 4.69%
2009-10-30 41.99 43.12 41.60 43.08 33203 1415336 1.45 3.48%
2009-10-29 41.50 42.50 41.10 41.63 19677 825077 -0.20 -0.48%
2009-10-28 41.70 41.85 41.03 41.83 13339 553706 0.09 0.22%
2009-10-27 42.99 43.00 41.66 41.74 21102 889227 -0.99 -2.32%
2009-10-26 42.16 42.99 42.16 42.73 24888 1058914 0.60 1.42%
2009-10-23 41.35 42.17 41.00 42.13 31145 1294236 0.93 2.26%
2009-10-22 42.50 42.50 41.00 41.20 27519 1142487 -0.87 -2.07%
2009-10-21 41.05 42.69 41.05 42.07 60080 2531258 1.09 2.66%
2009-10-20 41.20 41.45 40.61 40.98 87516 3576121 -0.08 -0.20%
2009-10-19 41.23 41.60 40.84 41.06 34460 1414219 -0.13 -0.32%
2009-10-16 41.75 41.80 40.98 41.19 26512 1093563 -0.60 -1.44%
2009-10-15 42.28 42.69 41.19 41.79 17781 738667 -0.45 -1.06%
2009-10-14 41.60 42.80 41.60 42.24 6493 274800 0.24 0.57%
2009-10-13 42.30 42.35 41.10 42.00 16256 674960 -0.36 -0.85%
2009-10-12 43.11 43.11 42.00 42.36 7651 324911 -0.75 -1.74%
2009-10-09 42.10 43.14 41.12 43.11 10066 430122 1.29 3.08%
2009-09-30 41.08 42.32 41.08 41.82 4856 203244 0.71 1.73%
2009-09-29 43.27 43.27 41.00 41.11 7797 324031 -2.29 -5.28%
2009-09-28 42.08 43.98 42.08 43.40 11482 493603 1.13 2.67%
2009-09-25 42.40 43.03 42.00 42.27 9393 400070 -0.72 -1.68%
2009-09-24 44.59 44.60 41.45 42.99 33567 1432303 -1.62 -3.63%
2009-09-23 44.01 45.00 43.90 44.61 21727 960252 0.24 0.54%
2009-09-22 44.00 46.18 44.00 44.37 28165 1270432 0.37 0.84%
2009-09-21 42.10 44.10 41.77 44.00 34584 1506033 1.90 4.51%
2009-09-18 41.90 43.16 41.76 42.10 16934 717602 0.21 0.50%
2009-09-17 41.80 42.38 41.50 41.89 11326 474349 0.02 0.05%
2009-09-16 42.49 42.49 41.40 41.87 10390 433687 -0.64 -1.51%
2009-09-15 42.75 42.75 41.00 42.51 18200 768548 -0.01 -0.02%
2009-09-14 42.20 42.75 41.90 42.52 25811 1092306 0.16 0.38%
2009-09-11 42.75 42.75 41.72 42.36 26924 1131130 -0.63 -1.47%
2009-09-10 41.28 43.50 40.40 42.99 22243 934917 1.59 3.84%
2009-09-09 42.50 42.72 41.00 41.40 18775 781570 -0.91 -2.15%
2009-09-08 42.97 43.59 42.00 42.31 15675 666595 -0.58 -1.35%
2009-09-07 42.60 44.80 41.66 42.89 28966 1253457 0.69 1.64%
2009-09-04 39.58 42.90 38.88 42.20 28422 1154417 2.71 6.86%
2009-09-03 39.31 39.99 39.01 39.49 17180 677109 0.18 0.46%
2009-09-02 39.79 40.38 38.51 39.31 8031 317926 -0.81 -2.02%
2009-09-01 40.10 40.59 37.52 40.12 23836 943309 0.33 0.83%
N 2009-08-31 39.40 41.65 38.70 39.79 41987 1687740 0.14 0.35%
2009-08-28 41.14 41.14 39.26 39.65 32703 1296788 -1.49 -3.62%
2009-08-27 40.52 41.83 40.01 41.14 26841 1105932 0.62 1.53%
N 2009-08-26 40.00 41.50 39.80 40.52 48346 1971992 -0.09 -0.22%
2009-08-25 39.11 41.05 38.30 40.61 77661 3105827 1.27 3.23%
N 2009-08-24 38.51 39.72 38.12 39.34 35103 1375068 1.19 3.12%
2009-08-21 37.51 38.50 37.00 38.15 29401 1113857 0.64 1.71%
N 2009-08-20 36.10 39.00 36.10 37.51 38309 1439859 1.91 5.37%
N 2009-08-19 35.30 37.10 35.30 35.60 41318 1509373 0.60 1.71%
2009-08-18 33.95 35.12 33.90 35.00 14093 482484 1.09 3.21%
2009-08-17 34.75 35.90 33.50 33.91 26344 907198 -1.01 -2.89%
2009-08-14 36.05 36.51 34.90 34.92 27290 971276 -1.18 -3.27%
N 2009-08-13 36.69 36.93 35.80 36.10 19494 706132 -0.60 -1.64%
N 2009-08-12 37.75 38.09 36.52 36.70 15927 588789 -1.17 -3.09%
2009-08-11 38.50 38.55 37.46 37.87 20105 760057 -0.72 -1.87%
2009-08-10 37.74 39.08 37.16 38.59 75155 2892250 0.85 2.25%
2009-08-07 36.60 38.04 36.50 37.74 63664 2394676 1.10 3.00%
N 2009-08-06 36.69 37.30 36.08 36.64 31840 1171850 -0.01 -0.03%
N 2009-08-05 36.78 37.30 36.00 36.65 42064 1535506 -0.50 -1.35%
N 2009-08-04 35.27 37.30 34.65 37.15 117646 4185574 2.16 6.17%
2009-08-03 35.10 35.10 34.56 34.99 58832 2046446 -0.04 -0.11%
2009-07-31 34.99 35.10 34.68 35.03 27685 967179 0.35 1.01%
2009-07-30 35.20 35.28 34.20 34.68 31112 1079029 -0.33 -0.94%
2009-07-29 35.95 36.00 34.01 35.01 42892 1518809 -0.89 -2.48%
2009-07-28 36.10 36.10 35.65 35.90 24325 870625 -0.24 -0.66%
2009-07-27 35.70 36.23 35.40 36.14 53253 1901775 0.53 1.49%
2009-07-24 36.20 36.30 35.20 35.61 29011 1038989 -0.46 -1.27%
2009-07-23 36.12 36.45 35.80 36.07 32992 1187871 -0.08 -0.22%
N 2009-07-22 36.49 36.78 35.95 36.15 25213 915112 -0.53 -1.45%
2009-07-21 36.14 36.80 35.85 36.68 40854 1475260 0.68 1.89%
2009-07-20 36.10 36.30 35.90 36.00 30365 1093201 -0.10 -0.28%
2009-07-17 36.31 36.31 35.75 36.10 20393 732688 -0.14 -0.39%
2009-07-16 37.00 37.00 35.95 36.24 35583 1287796 -0.56 -1.52%
2009-07-15 37.58 37.60 36.60 36.80 22474 830579 -0.77 -2.05%
N 2009-07-14 37.30 38.05 37.19 37.57 14669 552716 0.26 0.70%
N 2009-07-13 37.02 37.65 36.96 37.31 14281 533003 0.35 0.95%
2009-07-10 36.43 37.05 36.38 36.96 15025 554638 0.55 1.51%
2009-07-09 36.95 37.04 36.05 36.41 38722 1418910 -0.39 -1.06%
2009-07-08 36.04 37.05 35.91 36.80 29928 1096668 0.67 1.85%
2009-07-07 35.20 36.42 34.91 36.13 25655 922057 1.15 3.29%
2009-07-06 35.11 35.69 34.80 34.98 16947 595072 -0.33 -0.94%
2009-07-03 34.61 35.63 34.20 35.31 14395 507298 0.70 2.02%
2009-07-02 34.50 35.08 34.39 34.61 24326 843124 0.26 0.76%
2009-07-01 34.30 35.39 33.87 34.35 36179 1241967 -0.56 -1.60%
2009-06-30 35.75 35.75 34.58 34.91 31709 1102353 -0.49 -1.38%
2009-06-29 35.10 35.87 34.83 35.40 18993 667553 0.25 0.71%
2009-06-26 35.49 36.08 34.70 35.15 11751 415556 -0.03 -0.09%
2009-06-25 35.70 36.50 35.11 35.18 22285 798065 -0.57 -1.59%
2009-06-24 36.50 36.98 35.70 35.75 29871 1090477 -0.75 -2.06%
N 2009-06-23 36.18 37.00 35.80 36.50 32211 1181034 0.09 0.25%
2009-06-22 35.80 36.52 35.60 36.41 15554 560723 0.61 1.70%
2009-06-19 35.40 35.86 34.81 35.80 22216 790158 0.52 1.47%
2009-06-18 35.85 35.85 35.10 35.28 13334 473953 -0.57 -1.59%
N 2009-06-17 35.35 35.88 35.09 35.85 20986 747145 0.34 0.96%
2009-06-16 35.20 35.55 34.50 35.51 17854 627721 0.32 0.91%
2009-06-15 34.30 35.20 34.28 35.19 30581 1056479 0.89 2.60%
N 2009-06-12 35.38 36.02 34.00 34.30 29612 1043304 -1.08 -3.05%
2009-06-11 35.28 36.20 35.10 35.38 28778 1030432 0.10 0.28%
2009-06-10 34.45 36.01 34.06 35.28 39736 1399998 0.77 2.23%
2009-06-09 34.30 34.63 33.68 34.51 23263 795678 0.18 0.52%
2009-06-08 34.15 34.66 33.71 34.33 42047 1439909 0.36 1.06%
2009-06-05 32.97 34.30 32.97 33.97 59688 2017619 0.99 3.00%
2009-06-04 33.05 33.22 32.80 32.98 39648 1309882 0.00 0.00%
2009-06-03 32.95 33.30 32.88 32.98 19299 637621 -0.02 -0.06%
2009-06-02 33.33 33.46 32.88 33.00 25709 854082 -0.15 -0.45%
2009-06-01 32.62 33.27 32.50 33.15 29961 988177 0.76 2.35%