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
2026-03-20	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%
2026-01-23	41.23	42.38	1.23	2.99%	41.23	42.83	124122	52118	2.83%
2026-01-22	41.08	41.15	0.11	0.27%	41.04	41.26	50075	20598	1.14%
2026-01-21	40.93	41.04	0.07	0.17%	40.72	41.32	63142	25913	1.44%
2026-01-20	41.43	40.97	-0.45	-1.09%	40.82	41.50	75528	31004	1.72%
2026-01-19	41.58	41.42	-0.21	-0.50%	41.20	41.60	67775	28052	1.55%
2026-01-16	42.18	41.63	-0.52	-1.23%	41.34	42.35	97189	40507	2.22%
2026-01-15	42.68	42.15	-0.55	-1.29%	42.07	43.12	91953	39078	2.10%
2026-01-14	42.85	42.70	0.10	0.23%	42.10	43.49	168063	72192	3.83%
2026-01-13	42.52	42.60	0.29	0.69%	42.52	43.81	197847	85302	4.51%
2026-01-12	41.80	42.31	0.56	1.34%	41.75	42.50	123970	52348	2.83%
2026-01-09	41.07	41.75	0.72	1.75%	41.01	41.80	104554	43321	2.39%
2026-01-08	40.88	41.03	0.15	0.37%	40.67	41.29	67721	27784	1.54%
2026-01-07	40.97	40.88	-0.05	-0.12%	40.82	41.44	72783	29893	1.66%
2026-01-06	40.90	40.93	0.01	0.02%	40.67	40.98	71972	29395	1.64%
2026-01-05	40.12	40.92	0.88	2.20%	40.12	40.93	77584	31522	1.77%
2025-12-31	40.18	40.04	-0.04	-0.10%	39.97	40.28	38884	15582	0.89%
2025-12-30	40.31	40.08	-0.22	-0.55%	40.07	40.38	40345	16205	0.92%
2025-12-29	40.73	40.30	-0.45	-1.10%	40.30	40.73	64481	26031	1.47%
2025-12-26	40.53	40.75	-0.03	-0.07%	40.50	40.97	49967	20369	1.14%
2025-12-25	40.76	40.78	0.01	0.02%	40.52	40.86	48842	19857	1.11%
2025-12-24	40.70	40.77	0.08	0.20%	40.51	40.89	47516	19331	1.08%
2025-12-23	41.05	40.69	-0.45	-1.09%	40.68	41.07	59960	24490	1.37%
2025-12-22	41.50	41.14	-0.54	-1.30%	41.13	41.60	73504	30329	1.68%
2025-12-19	41.58	41.68	-0.32	-0.76%	41.22	41.78	84423	35034	1.93%
2025-12-18	41.28	42.00	0.82	1.99%	41.18	42.53	122827	51485	2.80%
2025-12-17	41.40	41.18	-0.52	-1.25%	40.65	41.58	103418	42439	2.36%
2025-12-16	41.85	41.70	0.31	0.75%	41.41	42.54	142579	59794	3.25%
2025-12-15	41.47	41.39	1.08	2.68%	41.36	42.55	163688	68735	3.73%
2025-12-12	40.25	40.31	0.03	0.07%	39.96	40.37	54339	21800	1.24%