皓宸医疗 (002622) - 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
2026-06-24	2.31	2.18	-0.14	-6.03%	2.13	2.35	387974	8538	4.62%
2026-06-23	2.29	2.32	0.06	2.65%	2.21	2.36	398140	9228	4.74%
2026-06-22	2.25	2.26	0.00	0.00%	2.14	2.26	241762	5289	2.88%
2026-06-18	2.25	2.26	0.01	0.44%	2.19	2.27	231829	5202	2.76%
2026-06-17	2.28	2.25	-0.05	-2.17%	2.20	2.29	232406	5201	2.77%
2026-06-16	2.27	2.30	0.00	0.00%	2.19	2.33	317691	7149	3.78%
2026-06-15	2.39	2.30	-0.06	-2.54%	2.29	2.44	276618	6483	3.29%
2026-06-12	2.37	2.36	0.03	1.29%	2.32	2.40	200445	4721	2.39%
2026-06-11	2.34	2.33	-0.04	-1.69%	2.28	2.37	167985	3892	2.00%
2026-06-10	2.41	2.37	-0.04	-1.66%	2.31	2.44	214614	5054	2.56%
2026-06-09	2.38	2.41	0.07	2.99%	2.30	2.44	254826	6070	3.03%
2026-06-08	2.42	2.34	-0.13	-5.26%	2.30	2.48	333497	7960	3.97%
2026-06-05	2.48	2.47	0.02	0.82%	2.39	2.62	279564	6933	3.33%
2026-06-04	2.47	2.45	-0.06	-2.39%	2.42	2.53	229025	5630	2.73%
2026-06-03	2.58	2.51	-0.08	-3.09%	2.46	2.64	259607	6528	3.09%
2026-06-02	2.66	2.59	-0.04	-1.52%	2.57	2.68	275563	7185	3.28%
2026-06-01	2.54	2.63	0.10	3.95%	2.50	2.67	241335	6310	2.87%
2026-05-29	2.65	2.53	-0.08	-3.07%	2.52	2.66	195417	5071	2.33%
2026-05-28	2.56	2.61	0.04	1.56%	2.49	2.64	181886	4706	2.17%
2026-05-27	2.65	2.57	-0.05	-1.91%	2.51	2.65	178387	4573	2.12%
2026-05-26	2.65	2.62	-0.03	-1.13%	2.58	2.69	208409	5472	2.48%
2026-05-25	2.67	2.65	-0.01	-0.38%	2.62	2.73	215442	5743	2.56%
2026-05-22	2.64	2.66	0.07	2.70%	2.56	2.70	205397	5421	2.45%
2026-05-21	2.70	2.59	-0.11	-4.07%	2.56	2.76	216807	5785	2.58%
2026-05-20	2.79	2.70	-0.10	-3.57%	2.68	2.79	160519	4357	1.91%
2026-05-19	2.83	2.80	0.02	0.72%	2.74	2.87	195387	5466	2.33%
2026-05-18	2.73	2.78	0.05	1.83%	2.68	2.81	226911	6224	2.70%
2026-05-15	2.76	2.73	-0.01	-0.36%	2.71	2.78	174830	4801	2.08%
2026-05-14	2.81	2.74	-0.06	-2.14%	2.73	2.83	185277	5116	2.21%
2026-05-13	2.78	2.80	0.01	0.36%	2.76	2.84	195482	5485	2.33%
2026-05-12	2.85	2.79	-0.07	-2.45%	2.78	2.89	180879	5107	2.15%
2026-05-11	2.87	2.86	0.02	0.70%	2.83	2.90	196640	5614	2.34%
2026-05-08	2.82	2.84	0.03	1.07%	2.81	2.86	178018	5054	2.12%
2026-05-07	2.84	2.81	-0.02	-0.71%	2.79	2.87	250251	7082	2.98%
2026-05-06	2.81	2.83	0.03	1.07%	2.77	2.86	347330	9782	4.14%
2026-04-30	2.78	2.80	0.04	1.45%	2.70	2.84	338676	9420	4.03%
2026-04-29	2.62	2.76	0.14	5.34%	2.60	2.79	372302	10176	4.43%
2026-04-28	2.58	2.62	0.03	1.16%	2.56	2.64	233498	6094	2.78%
2026-04-27	2.55	2.59	0.06	2.37%	2.47	2.60	234645	5951	2.79%
2026-04-24	2.50	2.53	0.03	1.20%	2.47	2.55	177187	4456	2.11%
2026-04-23	2.53	2.50	-0.01	-0.40%	2.47	2.54	156125	3914	1.86%
2026-04-22	2.53	2.51	-0.03	-1.18%	2.49	2.55	166284	4185	1.98%
2026-04-21	2.56	2.54	-0.01	-0.39%	2.49	2.57	179258	4542	2.13%
2026-04-20	2.46	2.55	0.08	3.24%	2.44	2.56	256240	6428	3.05%
2026-04-17	2.53	2.47	-0.04	-1.59%	2.43	2.53	246696	6077	2.94%
2026-04-16	2.51	2.51	0.04	1.62%	2.45	2.53	254396	6333	3.03%
2026-04-15	2.51	2.47	0.01	0.41%	2.40	2.52	289703	7107	3.45%
2026-04-14	2.59	2.46	-0.09	-3.53%	2.38	2.59	410239	10004	4.88%
2026-04-13	2.60	2.55	-0.05	-1.92%	2.52	2.61	236313	6038	2.81%
2026-04-10	2.60	2.60	0.01	0.39%	2.57	2.66	144603	3778	1.72%
2026-04-09	2.67	2.59	-0.08	-3.00%	2.57	2.72	209981	5504	2.50%
2026-04-08	2.63	2.67	0.10	3.89%	2.61	2.69	216857	5768	2.58%
2026-04-07	2.41	2.57	0.08	3.21%	2.36	2.57	287406	7232	3.42%
2026-04-03	2.66	2.49	-0.18	-6.74%	2.44	2.67	376161	9389	4.48%
2026-04-02	2.79	2.67	-0.10	-3.61%	2.64	2.79	253650	6861	3.02%
2026-04-01	2.82	2.77	0.01	0.36%	2.69	2.82	245140	6763	2.92%
2026-03-31	2.80	2.76	-0.03	-1.08%	2.75	2.85	167862	4713	2.00%
2026-03-30	2.73	2.79	0.03	1.09%	2.71	2.80	196488	5423	2.34%
2026-03-27	2.69	2.76	0.08	2.99%	2.63	2.78	214576	5867	2.55%
2026-03-26	2.74	2.68	-0.04	-1.47%	2.67	2.78	155949	4240	1.86%
2026-03-25	2.69	2.72	0.06	2.26%	2.67	2.75	176018	4787	2.10%
2026-03-24	2.58	2.66	0.13	5.14%	2.53	2.67	259741	6749	3.09%
2026-03-23	2.60	2.53	-0.14	-5.24%	2.49	2.65	312139	7997	3.72%
2026-03-20	2.79	2.67	-0.11	-3.96%	2.67	2.80	237055	6426	2.82%
2026-03-19	2.85	2.78	-0.07	-2.46%	2.77	2.87	185460	5210	2.21%
2026-03-18	2.86	2.85	0.00	0.00%	2.82	2.88	195270	5565	2.32%
2026-03-17	2.88	2.85	-0.03	-1.04%	2.85	2.94	173269	5032	2.06%