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
2026-05-07	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%
2026-03-16	2.84	2.88	0.01	0.35%	2.84	2.92	143653	4136	1.71%
2026-03-13	2.87	2.87	-0.01	-0.35%	2.84	2.93	168333	4868	2.00%
2026-03-12	2.91	2.88	-0.03	-1.03%	2.86	2.93	136804	3954	1.63%
2026-03-11	2.96	2.91	-0.05	-1.69%	2.90	2.97	149701	4379	1.78%
2026-03-10	2.95	2.96	0.07	2.42%	2.91	2.97	216739	6395	2.58%
2026-03-09	2.90	2.89	-0.02	-0.69%	2.85	2.93	175215	5057	2.09%
2026-03-06	2.85	2.91	0.07	2.46%	2.82	2.93	188900	5472	2.25%
2026-03-05	2.84	2.84	0.05	1.79%	2.82	2.89	226914	6479	2.70%
2026-03-04	2.78	2.79	0.01	0.36%	2.72	2.82	221449	6171	2.64%
2026-03-03	2.88	2.78	-0.10	-3.47%	2.77	2.92	240742	6851	2.87%
2026-03-02	2.99	2.88	-0.16	-5.26%	2.86	3.00	392394	11399	4.67%
2026-02-27	3.04	3.04	0.00	0.00%	2.99	3.05	155825	4698	1.86%
2026-02-26	3.07	3.04	-0.02	-0.65%	3.02	3.09	186045	5673	2.21%
2026-02-25	3.01	3.06	0.06	2.00%	3.00	3.13	299259	9217	3.56%
2026-02-24	2.89	3.00	0.11	3.81%	2.89	3.00	264802	7887	3.15%
2026-02-13	2.92	2.89	-0.03	-1.03%	2.89	2.94	184571	5376	2.20%
2026-02-12	3.05	2.92	-0.10	-3.31%	2.89	3.05	343136	10112	4.09%
2026-02-11	3.08	3.02	-0.04	-1.31%	3.01	3.08	156114	4740	1.86%
2026-02-10	3.06	3.06	0.01	0.33%	3.05	3.09	153761	4722	1.83%
2026-02-09	3.04	3.05	0.02	0.66%	3.03	3.07	135629	4135	1.61%
2026-02-06	3.02	3.03	0.01	0.33%	2.97	3.05	156394	4718	1.86%
2026-02-05	3.01	3.02	0.02	0.67%	3.00	3.05	164623	4978	1.96%
2026-02-04	2.99	3.00	0.02	0.67%	2.96	3.01	205922	6157	2.45%
2026-02-03	3.06	2.98	-0.06	-1.97%	2.97	3.07	298481	8966	3.55%
2026-02-02	3.06	3.04	-0.04	-1.30%	3.04	3.10	186491	5730	2.22%
2026-01-30	3.04	3.08	0.04	1.32%	3.02	3.10	188089	5748	2.24%
2026-01-29	3.06	3.04	-0.04	-1.30%	3.02	3.11	189868	5814	2.26%
2026-01-28	3.12	3.08	-0.07	-2.22%	3.07	3.15	236902	7332	2.82%