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
2025-04-03	42.00	41.51	-0.77	-1.82%	41.43	42.51	78917	32985	1.79%
2025-04-02	42.33	42.28	-0.39	-0.91%	42.01	42.57	63702	26918	1.44%
2025-04-01	42.12	42.67	0.63	1.50%	42.12	43.50	134974	57953	3.06%
2025-03-31	41.88	42.04	0.13	0.31%	41.62	42.40	66625	27948	1.51%
2025-03-28	42.60	41.91	-0.75	-1.76%	41.84	42.70	67309	28374	1.52%
2025-03-27	42.09	42.66	1.26	3.04%	42.02	42.97	105684	44941	2.39%
2025-03-26	41.48	41.40	-0.16	-0.38%	41.31	41.61	35026	14514	0.79%
2025-03-25	41.28	41.56	0.24	0.58%	41.11	41.64	33618	13938	0.76%
2025-03-24	41.41	41.32	-0.12	-0.29%	41.06	41.81	47270	19578	1.07%
2025-03-21	41.85	41.44	-0.43	-1.03%	41.31	42.09	48097	20027	1.09%
2025-03-20	42.08	41.87	-0.21	-0.50%	41.86	42.40	49907	20991	1.13%
2025-03-19	42.01	42.08	-0.07	-0.17%	41.97	42.36	46546	19628	1.05%
2025-03-18	42.25	42.15	0.06	0.14%	42.00	42.30	43881	18483	0.99%
2025-03-17	42.43	42.09	-0.34	-0.80%	42.00	42.53	57750	24359	1.31%
2025-03-14	41.50	42.43	0.86	2.07%	41.45	42.50	78533	33028	1.78%
2025-03-13	41.80	41.57	-0.19	-0.45%	41.41	41.84	48578	20172	1.10%
2025-03-12	41.95	41.76	-0.17	-0.41%	41.71	42.07	49572	20718	1.12%
2025-03-11	41.80	41.93	-0.35	-0.83%	41.66	41.98	55405	23153	1.25%
2025-03-10	42.95	42.28	0.13	0.31%	41.91	43.34	84707	35878	1.92%
2025-03-07	43.00	42.15	-0.97	-2.25%	41.97	43.00	86537	36586	1.96%
2025-03-06	41.90	43.12	1.55	3.73%	41.70	43.88	125419	53753	2.84%
2025-03-05	41.79	41.57	-0.32	-0.76%	41.25	41.88	43715	18145	0.99%
2025-03-04	41.58	41.89	0.10	0.24%	41.39	42.10	49541	20687	1.12%
2025-03-03	41.77	41.79	0.32	0.77%	41.54	42.48	68692	28858	1.56%
2025-02-28	42.19	41.47	-0.82	-1.94%	41.34	42.40	72595	30325	1.73%
2025-02-27	42.80	42.29	-0.31	-0.73%	41.88	42.86	83693	35362	1.99%
2025-02-26	42.71	42.60	0.05	0.12%	42.43	42.83	60460	25762	1.44%
2025-02-25	42.79	42.55	-0.73	-1.69%	42.41	43.07	66996	28673	1.59%
2025-02-24	44.75	43.28	-1.12	-2.52%	43.21	44.77	97697	42676	2.33%
2025-02-21	45.35	44.40	-1.27	-2.78%	44.20	45.80	147717	65974	3.52%
2025-02-20	44.69	45.67	1.57	3.56%	44.61	47.65	211126	97561	5.02%
2025-02-19	42.90	44.10	1.12	2.61%	42.50	44.58	139867	61100	3.33%
2025-02-18	43.60	42.98	-1.00	-2.27%	42.84	43.99	79002	34302	1.88%
2025-02-17	44.30	43.98	0.33	0.76%	43.71	44.52	132145	58304	3.14%
2025-02-14	42.49	43.65	1.08	2.54%	42.41	44.40	134430	58463	3.20%
2025-02-13	43.50	42.57	-0.41	-0.95%	42.55	43.69	71397	30604	1.70%
2025-02-12	43.20	42.98	-0.53	-1.22%	42.74	43.32	81925	35200	1.95%
2025-02-11	43.36	43.51	0.27	0.62%	42.48	44.24	156973	67926	3.74%
2025-02-10	42.27	43.24	1.25	2.98%	42.25	43.38	160819	69156	3.83%
2025-02-07	39.93	41.99	2.03	5.08%	39.82	42.70	176164	73160	4.19%
2025-02-06	39.49	39.96	0.49	1.24%	39.25	39.99	64603	25677	1.54%
2025-02-05	39.89	39.47	-0.19	-0.48%	39.16	40.04	59247	23441	1.41%
2025-01-27	40.01	39.66	-0.28	-0.70%	39.60	40.28	44817	17889	1.07%
2025-01-24	39.81	39.94	0.12	0.30%	39.73	40.05	40217	16052	0.96%
2025-01-23	40.23	39.82	-0.27	-0.67%	39.82	40.44	48568	19496	1.16%
2025-01-22	39.80	40.09	0.13	0.33%	39.37	40.15	42501	16905	1.01%
2025-01-21	40.12	39.96	-0.02	-0.05%	39.62	40.16	31703	12630	0.75%
2025-01-20	39.85	39.98	0.17	0.43%	39.85	40.26	42192	16898	1.00%
2025-01-17	39.65	39.81	0.11	0.28%	39.40	39.93	32897	13072	0.78%
2025-01-16	39.85	39.70	0.04	0.10%	39.53	40.10	39229	15611	0.93%
2025-01-15	39.77	39.66	-0.31	-0.78%	39.56	40.10	43195	17164	1.03%
2025-01-14	39.33	39.97	0.82	2.09%	39.15	39.98	60362	23908	1.44%
2025-01-13	39.20	39.15	-0.21	-0.53%	39.02	39.47	33850	13276	0.81%
2025-01-10	39.82	39.36	-0.48	-1.20%	39.34	39.93	35869	14202	0.85%
2025-01-09	39.79	39.84	-0.11	-0.28%	39.41	40.13	41036	16361	0.98%
2025-01-08	40.61	39.95	-0.63	-1.55%	39.55	40.68	70031	28027	1.67%
2025-01-07	41.08	40.58	-0.74	-1.79%	40.20	41.20	59564	24165	1.42%
2025-01-06	40.61	41.32	0.80	1.97%	40.61	41.78	79509	32835	1.89%
2025-01-03	40.59	40.52	-0.34	-0.83%	40.33	41.21	52083	21254	1.24%
2025-01-02	40.88	40.86	0.08	0.20%	40.38	41.85	69077	28303	1.64%
2024-12-31	41.88	40.78	-1.03	-2.46%	40.72	41.92	87665	36082	2.09%
2024-12-30	41.99	41.81	-0.29	-0.69%	41.75	42.13	49565	20757	1.18%
2024-12-27	41.80	42.10	0.14	0.33%	41.78	42.35	49306	20770	1.17%
2024-12-26	41.83	41.96	0.01	0.02%	41.74	42.03	44716	18726	1.06%