九安医疗 (002432) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	39.21	38.98	-0.25	-0.64%	38.91	39.36	48678	19001	1.13%
2025-09-12	39.50	39.23	-0.31	-0.78%	39.18	39.64	54732	21529	1.27%
2025-09-11	39.19	39.54	0.17	0.43%	38.80	39.59	68989	27032	1.60%
2025-09-10	39.75	39.37	-0.53	-1.33%	39.27	39.90	65298	25762	1.52%
2025-09-09	39.45	39.90	0.44	1.12%	39.24	40.92	144085	57970	3.35%
2025-09-08	39.13	39.46	0.83	2.15%	38.93	39.55	93176	36602	2.17%
2025-09-05	38.29	38.63	0.39	1.02%	38.18	38.65	56982	21919	1.32%
2025-09-04	38.57	38.24	-0.21	-0.55%	37.92	38.76	65690	25219	1.53%
2025-09-03	39.10	38.45	-0.65	-1.66%	38.41	39.25	62406	24189	1.45%
2025-09-02	39.80	39.10	-0.54	-1.36%	38.77	39.80	81325	31845	1.89%
2025-09-01	39.50	39.64	0.13	0.33%	39.36	39.84	79546	31526	1.85%
2025-08-29	39.58	39.51	-0.08	-0.20%	39.30	39.88	88473	35070	2.06%
2025-08-28	39.85	39.59	-0.38	-0.95%	38.70	40.09	159688	62861	3.71%
2025-08-27	41.99	39.97	-2.78	-6.50%	39.96	42.00	283673	116101	6.60%
2025-08-26	41.81	42.75	0.93	2.22%	41.77	43.38	130335	55303	2.94%
2025-08-25	41.98	41.82	0.17	0.41%	41.59	42.18	103411	43279	2.33%
2025-08-22	41.59	41.65	0.05	0.12%	41.29	41.75	75902	31458	1.71%
2025-08-21	41.40	41.60	0.29	0.70%	41.23	42.08	97045	40387	2.19%
2025-08-20	41.49	41.31	-0.13	-0.31%	40.90	41.65	85831	35359	1.94%
2025-08-19	40.82	41.44	0.84	2.07%	40.82	42.44	163717	68377	3.69%
2025-08-18	40.54	40.60	0.18	0.45%	40.38	40.78	103228	41925	2.33%
2025-08-15	39.93	40.42	0.63	1.58%	39.75	40.66	98774	39705	2.23%
2025-08-14	40.18	39.79	-0.21	-0.53%	39.73	40.70	94221	37811	2.13%
2025-08-13	40.15	40.00	-0.05	-0.12%	39.80	40.26	89928	35990	2.03%
2025-08-12	40.15	40.05	-0.07	-0.17%	40.00	40.71	104859	42257	2.37%
2025-08-11	39.65	40.12	0.47	1.19%	39.44	40.26	114897	45746	2.59%
2025-08-08	39.51	39.65	-0.03	-0.08%	39.16	40.37	128608	51171	2.90%
2025-08-07	39.13	39.68	0.71	1.82%	39.06	40.52	168406	67053	3.80%
2025-08-06	39.05	38.97	-0.12	-0.31%	38.81	39.26	49680	19343	1.12%
2025-08-05	39.07	39.09	-0.02	-0.05%	38.86	39.23	50631	19757	1.14%
2025-08-04	38.91	39.11	-0.06	-0.15%	38.40	39.46	102652	39752	2.32%
2025-08-01	38.84	39.17	0.27	0.69%	38.84	39.66	77585	30476	1.75%
2025-07-31	39.30	38.90	-0.50	-1.27%	38.76	39.55	78602	30729	1.77%
2025-07-30	38.94	39.40	0.46	1.18%	38.71	39.74	110488	43462	2.49%
2025-07-29	39.08	38.94	-0.23	-0.59%	38.58	39.15	80238	31141	1.81%
2025-07-28	39.37	39.17	-0.19	-0.48%	39.02	39.58	70596	27664	1.59%
2025-07-25	39.44	39.36	-0.13	-0.33%	39.30	40.06	89723	35554	2.02%
2025-07-24	38.97	39.49	0.57	1.46%	38.87	39.84	105659	41538	2.38%
2025-07-23	39.05	38.92	-0.13	-0.33%	38.91	39.56	84242	33042	1.90%
2025-07-22	39.02	39.05	0.03	0.08%	38.87	39.25	74861	29228	1.69%
2025-07-21	39.03	39.02	-0.20	-0.51%	38.83	39.12	85363	33258	1.93%
2025-07-18	38.68	39.22	0.79	2.06%	38.60	39.99	167286	65649	3.78%
2025-07-17	38.55	38.43	-0.17	-0.44%	38.24	38.70	69132	26548	1.56%
2025-07-16	39.39	38.60	-0.65	-1.66%	38.36	39.50	117830	45515	2.66%
2025-07-15	38.77	39.25	2.26	6.11%	38.57	39.85	266728	104355	6.02%
2025-07-14	36.85	36.99	0.35	0.96%	36.80	37.58	71695	26654	1.62%
2025-07-11	36.61	36.64	0.07	0.19%	36.52	36.86	66491	24385	1.50%
2025-07-10	36.48	36.57	0.09	0.25%	36.40	36.64	41224	15060	0.93%
2025-07-09	36.50	36.48	-0.02	-0.05%	36.42	36.72	43931	16061	0.99%
2025-07-08	36.34	36.50	0.16	0.44%	36.28	36.58	47986	17475	1.08%
2025-07-07	36.60	36.34	-0.18	-0.49%	36.33	36.67	33004	12022	0.74%
2025-07-04	36.63	36.52	-0.08	-0.22%	36.51	36.79	46125	16888	1.04%
2025-07-03	36.46	36.60	0.15	0.41%	36.42	36.63	37403	13673	0.84%
2025-07-02	36.60	36.45	-0.17	-0.46%	36.32	36.61	33157	12079	0.75%
2025-07-01	36.49	36.62	0.19	0.52%	36.37	36.69	43782	16016	0.99%
2025-06-30	36.01	36.43	0.43	1.19%	35.91	36.55	66292	24132	1.50%
2025-06-27	36.02	36.00	0.03	0.08%	35.98	36.22	42144	15202	0.95%
2025-06-26	36.27	35.97	-0.31	-0.85%	35.89	36.29	50120	18097	1.13%
2025-06-25	36.16	36.28	0.21	0.58%	35.98	36.33	43943	15881	0.99%
2025-06-24	35.82	36.07	0.35	0.98%	35.75	36.10	45384	16323	1.02%
2025-06-23	35.60	35.72	0.00	0.00%	35.47	35.82	24797	8838	0.56%
2025-06-20	35.79	35.72	-0.07	-0.20%	35.70	36.03	27356	9797	0.62%
2025-06-19	36.08	35.79	-0.22	-0.61%	35.72	36.12	37054	13310	0.84%
2025-06-18	36.15	36.01	-0.19	-0.52%	35.92	36.18	28258	10181	0.64%
2025-06-17	36.10	36.20	0.14	0.39%	36.10	36.66	48210	17511	1.09%
2025-06-16	35.88	36.06	-0.11	-0.30%	35.86	36.18	50382	18140	1.14%
2025-06-13	37.10	36.17	-1.00	-2.69%	36.06	37.11	106266	38666	2.40%
2025-06-12	37.56	37.17	-0.38	-1.01%	37.07	37.56	60570	22535	1.37%
2025-06-11	37.50	37.55	0.09	0.24%	37.33	37.78	36748	13825	0.83%
2025-06-10	37.98	37.64	-0.24	-0.63%	37.44	38.03	44820	16921	1.01%
2025-06-09	37.65	37.88	0.23	0.61%	37.61	38.09	42474	16090	0.96%