致敬每一个财富自由的梦想,祝大家早日进化为游资

国际医学 (000516) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 5.45 5.48 0.01 0.18% 5.44 5.59 257147 14165 1.17%
2025-07-31 5.56 5.47 -0.06 -1.08% 5.43 5.60 400422 22113 1.82%
2025-07-30 5.52 5.53 -0.03 -0.54% 5.47 5.60 270941 15007 1.23%
2025-07-29 5.60 5.56 0.05 0.91% 5.44 5.63 308782 17060 1.40%
2025-07-28 5.58 5.51 -0.07 -1.25% 5.48 5.64 263617 14568 1.20%
2025-07-25 5.58 5.58 0.01 0.18% 5.53 5.60 361895 20173 1.64%
2025-07-24 5.45 5.57 0.12 2.20% 5.44 5.60 449864 24845 2.04%
2025-07-23 5.39 5.45 0.05 0.93% 5.37 5.51 447993 24475 2.03%
2025-07-22 5.41 5.40 -0.01 -0.18% 5.35 5.44 324651 17487 1.47%
2025-07-21 5.24 5.41 0.17 3.24% 5.21 5.52 914449 49252 4.15%
2025-07-18 5.22 5.24 0.03 0.58% 5.20 5.29 249545 13068 1.13%
2025-07-17 5.15 5.21 0.06 1.17% 5.14 5.21 239574 12422 1.09%
2025-07-16 5.11 5.15 0.02 0.39% 5.11 5.21 195866 10094 0.89%
2025-07-15 5.19 5.13 -0.12 -2.29% 5.07 5.19 447260 22879 2.03%
2025-07-14 5.24 5.25 0.03 0.57% 5.21 5.33 341528 17985 1.55%
2025-07-11 5.20 5.22 0.01 0.19% 5.19 5.24 213507 11135 0.97%
2025-07-10 5.17 5.21 0.05 0.97% 5.15 5.22 211290 10970 0.96%
2025-07-09 5.21 5.16 -0.05 -0.96% 5.14 5.25 319077 16559 1.45%
2025-07-08 5.19 5.21 0.04 0.77% 5.16 5.23 214152 11138 0.97%
2025-07-07 5.23 5.17 -0.09 -1.71% 5.15 5.26 291975 15166 1.32%
2025-07-04 5.34 5.26 0.00 0.00% 5.26 5.36 324453 17221 1.47%
2025-07-03 5.26 5.26 0.01 0.19% 5.23 5.30 196672 10348 0.89%
2025-07-02 5.28 5.25 -0.06 -1.13% 5.22 5.33 324590 17044 1.47%
2025-07-01 5.18 5.31 0.10 1.92% 5.17 5.45 668482 35768 3.03%
2025-06-30 5.20 5.21 0.05 0.97% 5.12 5.22 330630 17106 1.50%
2025-06-27 5.10 5.16 0.05 0.98% 5.09 5.26 258878 13396 1.17%
2025-06-26 5.15 5.11 -0.03 -0.58% 5.10 5.21 200616 10324 0.91%
2025-06-25 5.12 5.14 0.01 0.19% 5.07 5.14 177641 9076 0.81%
2025-06-24 5.10 5.13 0.05 0.98% 5.06 5.13 154708 7908 0.70%
2025-06-23 5.03 5.08 0.03 0.59% 5.00 5.09 111305 5625 0.50%
2025-06-20 5.07 5.05 -0.02 -0.39% 5.04 5.09 135412 6842 0.61%
2025-06-19 5.10 5.07 -0.05 -0.98% 5.05 5.18 222384 11325 1.01%
2025-06-18 5.18 5.12 -0.14 -2.66% 5.12 5.31 388496 20109 1.76%
2025-06-17 5.20 5.26 0.19 3.75% 5.15 5.43 723040 38167 3.28%
2025-06-16 5.05 5.07 0.03 0.60% 5.02 5.07 106298 5370 0.48%
2025-06-13 5.15 5.04 -0.10 -1.95% 5.03 5.17 253480 12847 1.15%
2025-06-12 5.19 5.14 -0.05 -0.96% 5.13 5.19 165195 8510 0.75%
2025-06-11 5.20 5.19 -0.01 -0.19% 5.17 5.22 157390 8173 0.71%
2025-06-10 5.18 5.20 0.03 0.58% 5.12 5.24 300625 15613 1.36%
2025-06-09 5.09 5.17 0.07 1.37% 5.07 5.20 265502 13712 1.20%
2025-06-06 5.12 5.10 -0.01 -0.20% 5.06 5.17 193579 9873 0.88%
2025-06-05 5.18 5.11 -0.05 -0.97% 5.08 5.19 182646 9342 0.83%
2025-06-04 5.15 5.16 0.01 0.19% 5.11 5.17 155741 8008 0.71%
2025-06-03 5.05 5.15 0.05 0.98% 5.04 5.18 223931 11466 1.02%
2025-05-30 5.10 5.10 -0.01 -0.20% 5.08 5.14 152771 7802 0.69%
2025-05-29 5.00 5.11 0.11 2.20% 4.97 5.13 258128 13126 1.16%
2025-05-28 5.07 5.00 -0.08 -1.57% 4.95 5.10 271998 13624 1.22%
2025-05-27 5.09 5.08 -0.01 -0.20% 5.05 5.11 134389 6827 0.60%
2025-05-26 5.12 5.09 -0.04 -0.78% 5.03 5.12 170588 8646 0.77%
2025-05-23 5.14 5.13 0.00 0.00% 5.12 5.23 169266 8739 0.76%
2025-05-22 5.21 5.13 -0.10 -1.91% 5.13 5.23 176100 9092 0.79%
2025-05-21 5.22 5.23 0.04 0.77% 5.20 5.28 207825 10901 0.93%
2025-05-20 5.17 5.19 -0.01 -0.19% 5.17 5.22 122991 6388 0.55%
2025-05-19 5.18 5.20 0.03 0.58% 5.12 5.21 159492 8244 0.72%
2025-05-16 5.21 5.17 -0.03 -0.58% 5.16 5.21 137859 7141 0.62%
2025-05-15 5.27 5.20 -0.07 -1.33% 5.18 5.30 180420 9415 0.81%
2025-05-14 5.29 5.27 -0.02 -0.38% 5.22 5.29 276027 14503 1.24%
2025-05-13 5.20 5.29 0.13 2.52% 5.17 5.34 451196 23768 2.03%
2025-05-12 5.18 5.16 0.04 0.78% 5.13 5.18 135245 6969 0.61%
2025-05-09 5.22 5.12 -0.11 -2.10% 5.11 5.23 226586 11660 1.02%
2025-05-08 5.14 5.23 0.05 0.97% 5.14 5.29 307407 16096 1.38%
2025-05-07 5.17 5.18 0.07 1.37% 5.12 5.19 262344 13515 1.18%
2025-05-06 5.10 5.11 0.07 1.39% 5.03 5.12 201008 10231 0.90%
2025-04-30 5.00 5.04 0.03 0.60% 4.99 5.09 179305 9067 0.81%
2025-04-29 4.95 5.01 0.04 0.80% 4.92 5.05 163362 8128 0.73%
2025-04-28 5.10 4.97 -0.10 -1.97% 4.95 5.10 242381 12113 1.09%
2025-04-25 5.10 5.07 0.01 0.20% 5.04 5.14 221586 11233 1.00%
2025-04-24 5.06 5.06 0.00 0.00% 5.04 5.16 201555 10254 0.91%