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
2026-04-30	75.16	73.50	-1.66	-2.21%	72.75	76.70	248231	184711	5.81%
2026-04-29	76.60	75.16	0.25	0.33%	75.03	81.28	365585	284557	8.34%
2026-04-28	76.88	74.91	-2.44	-3.15%	74.53	77.60	223941	169646	5.11%
2026-04-27	81.14	77.35	-4.19	-5.14%	75.89	81.50	277154	215254	6.32%
2026-04-24	85.31	81.54	-4.61	-5.35%	80.84	88.02	304898	255523	6.96%
2026-04-23	88.65	86.15	-1.94	-2.20%	85.70	94.94	416115	372387	9.49%
2026-04-22	79.51	88.09	8.01	10.00%	78.61	88.09	369375	306314	8.43%
2026-04-21	80.36	80.08	-0.20	-0.25%	77.68	81.00	215870	170906	4.92%
2026-04-20	75.35	80.28	4.93	6.54%	74.99	82.89	421597	336646	9.62%
2026-04-17	74.20	75.35	0.07	0.09%	72.70	77.67	334074	251006	7.62%
2026-04-16	75.01	75.28	-0.30	-0.40%	71.75	75.91	346026	257322	7.89%
2026-04-15	77.91	75.58	-2.22	-2.85%	75.20	78.28	344092	263783	7.85%
2026-04-14	84.57	77.80	-8.13	-9.46%	77.34	85.90	591332	476031	13.49%
2026-04-13	91.00	85.93	-6.82	-7.35%	85.53	91.40	388103	339746	8.85%
2026-04-10	89.18	92.75	4.74	5.39%	88.25	94.80	272445	251691	6.22%
2026-04-09	86.74	88.01	0.42	0.48%	81.00	89.99	303996	260443	6.94%
2026-04-08	84.43	87.59	4.73	5.71%	83.50	88.80	372505	321492	8.50%
2026-04-07	82.10	82.86	1.73	2.13%	80.56	86.48	295774	246891	6.75%
2026-04-03	80.00	81.13	-0.02	-0.02%	79.06	82.80	335350	270776	7.65%
2026-04-02	82.50	81.15	0.21	0.26%	80.70	84.94	523830	431017	11.95%
2026-04-01	76.88	80.94	7.36	10.00%	73.88	80.94	139161	110003	3.17%
2026-03-31	75.50	73.58	-1.92	-2.54%	73.50	81.91	615602	469596	14.04%
2026-03-30	67.95	75.50	6.86	9.99%	65.70	75.50	581258	410572	13.26%
2026-03-27	61.72	68.64	6.24	10.00%	61.10	68.64	492470	323361	11.23%
2026-03-26	63.35	62.40	-1.30	-2.04%	61.03	63.50	286476	177867	6.54%
2026-03-25	61.02	63.70	2.85	4.68%	60.59	65.56	438356	276876	10.00%
2026-03-24	61.08	60.85	0.33	0.55%	59.00	61.49	373925	224825	8.53%
2026-03-23	62.01	60.52	-1.84	-2.95%	60.00	65.05	490821	305522	11.20%
2026-03-20	66.33	62.36	-3.59	-5.44%	61.74	67.49	725388	468054	16.55%
2026-03-19	62.27	65.95	6.00	10.01%	61.57	65.95	702247	457246	16.02%
2026-03-18	54.33	59.95	5.45	10.00%	54.02	59.95	385248	221790	8.79%
2026-03-17	54.40	54.50	0.14	0.26%	54.36	56.77	253235	140192	5.78%
2026-03-16	56.23	54.36	-0.95	-1.72%	53.60	56.48	251526	137122	5.74%
2026-03-13	58.63	55.31	-3.57	-6.06%	54.26	58.98	410185	228399	9.36%
2026-03-12	60.19	58.88	0.36	0.62%	58.33	61.30	496473	296735	11.33%
2026-03-11	53.11	58.52	5.32	10.00%	52.50	58.52	440235	245581	10.04%
2026-03-10	50.50	53.20	2.89	5.74%	50.31	53.70	410498	215285	9.36%
2026-03-09	49.38	50.31	1.27	2.59%	47.52	50.87	383206	188551	8.74%
2026-03-06	50.17	49.04	-1.23	-2.45%	48.20	50.29	265963	130120	6.07%
2026-03-05	51.63	50.27	-0.72	-1.41%	48.92	52.00	325059	162677	7.42%
2026-03-04	50.25	50.99	0.49	0.97%	49.77	51.98	400914	204423	9.15%
2026-03-03	49.23	50.50	1.67	3.42%	48.29	52.25	622751	312097	14.21%
2026-03-02	44.02	48.83	4.44	10.00%	43.28	48.83	521614	245399	11.90%
2026-02-27	43.93	44.39	0.62	1.42%	43.81	44.60	141588	62666	3.23%
2026-02-26	44.95	43.77	-1.14	-2.54%	43.75	45.08	168425	74187	3.84%
2026-02-25	44.08	44.91	0.34	0.76%	44.05	46.44	346164	156573	7.90%
2026-02-24	42.50	44.57	3.34	8.10%	42.50	45.35	454110	201687	10.36%
2026-02-13	41.90	41.23	-0.68	-1.62%	41.23	42.05	57536	23950	1.31%
2026-02-12	41.83	41.91	0.08	0.19%	41.65	42.16	59407	24876	1.36%
2026-02-11	42.26	41.83	-0.43	-1.02%	41.83	42.32	51001	21430	1.16%
2026-02-10	42.35	42.26	-0.28	-0.66%	41.97	42.35	61875	26108	1.41%
2026-02-09	42.05	42.54	0.50	1.19%	41.83	42.60	86445	36460	1.97%
2026-02-06	41.45	42.04	0.59	1.42%	41.09	42.55	104660	43988	2.39%
2026-02-05	41.32	41.45	0.04	0.10%	41.18	41.88	69148	28682	1.58%
2026-02-04	41.08	41.41	0.25	0.61%	40.78	41.43	65445	26854	1.49%
2026-02-03	41.09	41.16	0.41	1.01%	40.70	41.25	67497	27666	1.54%
2026-02-02	41.90	40.75	-0.84	-2.02%	40.74	41.99	88612	36695	2.02%
2026-01-30	42.50	41.59	-1.28	-2.99%	41.42	42.83	112352	47010	2.56%
2026-01-29	42.27	42.87	0.49	1.16%	41.89	43.34	129698	55405	2.96%
2026-01-28	43.45	42.38	-1.60	-3.64%	42.38	43.70	176583	75531	4.03%
2026-01-27	43.91	43.98	1.27	2.97%	42.93	44.78	296662	129777	6.77%
2026-01-26	42.66	42.71	0.33	0.78%	41.80	42.87	136076	57741	3.10%