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
2025-12-16	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%
2025-12-11	40.20	40.28	0.11	0.27%	40.04	40.66	57512	23208	1.31%
2025-12-10	40.04	40.17	0.12	0.30%	39.83	40.26	40906	16400	0.93%
2025-12-09	40.69	40.05	-0.60	-1.48%	40.02	40.78	58485	23570	1.33%
2025-12-08	40.93	40.65	-0.19	-0.47%	40.63	41.08	53286	21743	1.22%
2025-12-05	40.69	40.84	0.15	0.37%	40.25	40.91	48149	19550	1.10%
2025-12-04	40.98	40.69	-0.24	-0.59%	40.40	41.28	55544	22632	1.27%
2025-12-03	40.80	40.93	0.13	0.32%	40.55	41.03	48271	19701	1.10%
2025-12-02	41.49	40.80	-0.69	-1.66%	40.74	41.49	63880	26181	1.46%
2025-12-01	41.43	41.49	0.07	0.17%	41.35	41.55	48483	20096	1.11%
2025-11-28	41.48	41.42	0.04	0.10%	41.20	41.68	51288	21232	1.17%
2025-11-27	41.61	41.38	-0.02	-0.05%	41.30	41.87	58121	24192	1.33%
2025-11-26	41.99	41.40	-0.41	-0.98%	41.33	42.31	82681	34557	1.89%
2025-11-25	41.51	41.81	0.33	0.80%	41.44	42.45	88334	37051	2.02%
2025-11-24	41.90	41.48	0.28	0.68%	41.01	41.90	73319	30370	1.67%
2025-11-21	41.10	41.20	-0.43	-1.03%	40.52	42.31	143039	59113	3.26%
2025-11-20	42.68	41.63	-0.98	-2.30%	41.50	42.88	110532	46405	2.52%
2025-11-19	43.00	42.61	-0.66	-1.53%	42.47	43.55	98316	42093	2.24%
2025-11-18	43.80	43.27	-0.62	-1.41%	43.10	44.10	125828	54832	2.87%
2025-11-17	43.30	43.89	0.27	0.62%	42.20	43.94	184209	78898	4.20%
2025-11-14	43.00	43.62	0.73	1.70%	42.90	45.00	307136	135185	7.01%
2025-11-13	42.77	42.89	-0.21	-0.49%	42.55	43.29	130821	56055	2.98%
2025-11-12	43.21	43.10	0.13	0.30%	42.66	43.40	175252	75387	4.00%
2025-11-11	43.50	42.97	-1.23	-2.78%	42.50	43.64	344566	148343	7.86%
2025-11-10	41.17	44.20	4.02	10.00%	40.90	44.20	411471	177346	9.39%
2025-11-07	39.93	40.18	0.27	0.68%	39.85	40.45	59842	24042	1.37%
2025-11-06	39.83	39.91	0.03	0.08%	39.71	40.40	52783	21120	1.20%
2025-11-05	39.60	39.88	0.10	0.25%	39.41	40.05	47021	18714	1.07%
2025-11-04	40.10	39.78	-0.32	-0.80%	39.54	40.11	48764	19431	1.11%
2025-11-03	40.52	40.10	-0.40	-0.99%	39.75	40.58	73681	29484	1.68%
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%