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
2025-10-31	39.95	40.50	0.73	1.84%	39.66	40.71	84265	34009	1.92%
2025-10-30	40.04	39.77	-0.27	-0.67%	39.62	40.13	56268	22435	1.28%
2025-10-29	39.80	40.04	-0.01	-0.02%	39.76	40.17	71006	28397	1.62%
2025-10-28	40.15	40.05	-0.04	-0.10%	39.78	40.22	57383	22958	1.31%
2025-10-27	40.03	40.09	-0.22	-0.55%	39.77	40.29	68168	27297	1.56%
2025-10-24	40.49	40.31	-0.08	-0.20%	40.17	40.79	56247	22692	1.28%
2025-10-23	40.06	40.39	0.30	0.75%	39.83	40.56	63867	25702	1.46%
2025-10-22	40.25	40.09	-0.19	-0.47%	39.98	40.25	38853	15579	0.89%
2025-10-21	40.32	40.28	0.08	0.20%	39.92	40.39	69734	27990	1.59%
2025-10-20	40.56	40.20	0.08	0.20%	40.05	40.66	60624	24415	1.38%
2025-10-17	40.70	40.12	-0.65	-1.59%	40.08	40.80	91334	36860	2.08%
2025-10-16	40.30	40.77	0.52	1.29%	40.06	41.25	131591	53732	3.00%
2025-10-15	39.74	40.25	0.51	1.28%	39.61	40.26	106161	42448	2.42%
2025-10-14	39.49	39.74	1.55	4.06%	39.12	40.45	183186	72996	4.18%
2025-10-13	37.73	38.19	-1.06	-2.70%	37.71	38.39	71757	27324	1.64%
2025-10-10	39.14	39.25	-0.05	-0.13%	39.06	39.44	51608	20239	1.18%
2025-10-09	38.98	39.30	0.51	1.31%	38.80	39.36	72976	28569	1.66%
2025-09-30	38.72	38.79	0.34	0.88%	38.58	39.06	54223	21040	1.24%
2025-09-29	38.54	38.45	-0.09	-0.23%	38.15	38.62	46586	17879	1.08%
2025-09-26	38.61	38.54	-0.30	-0.77%	38.43	38.85	39806	15377	0.93%
2025-09-25	38.85	38.84	-0.01	-0.03%	38.50	38.94	47328	18330	1.10%
2025-09-24	37.90	38.85	0.79	2.08%	37.85	39.37	68422	26550	1.59%
2025-09-23	38.65	38.06	-0.60	-1.55%	37.69	38.65	67248	25566	1.56%
2025-09-22	38.69	38.66	0.04	0.10%	38.40	38.82	33594	12965	0.78%
2025-09-19	38.75	38.62	-0.12	-0.31%	38.51	38.91	40398	15623	0.94%
2025-09-18	39.33	38.74	-0.59	-1.50%	38.48	39.39	75182	29331	1.75%
2025-09-17	39.07	39.33	0.33	0.85%	39.05	39.35	54765	21495	1.27%
2025-09-16	39.06	39.00	0.02	0.05%	38.88	39.27	44420	17335	1.03%
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%