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
2026-08-14	2.53	2.51	-0.02	-0.79%	2.46	2.56	370252	9260	4.41%
2026-08-13	2.52	2.53	0.01	0.40%	2.47	2.58	483805	12273	5.76%
2026-08-12	2.52	2.52	0.00	0.00%	2.45	2.55	495263	12419	5.90%
2026-08-11	2.65	2.52	-0.10	-3.82%	2.50	2.66	849528	21682	10.11%
2026-08-10	2.37	2.62	0.24	10.08%	2.37	2.62	405535	10251	4.83%
2026-08-07	2.33	2.38	0.05	2.15%	2.27	2.38	294071	6840	3.50%
2026-08-06	2.35	2.33	0.01	0.43%	2.28	2.36	181910	4207	2.17%
2026-08-05	2.34	2.32	-0.01	-0.43%	2.29	2.38	216135	5036	2.57%
2026-08-04	2.33	2.33	0.03	1.30%	2.30	2.37	245562	5747	2.92%
2026-08-03	2.26	2.30	0.05	2.22%	2.22	2.30	212314	4811	2.53%
2026-07-31	2.20	2.25	0.06	2.74%	2.18	2.25	231645	5151	2.76%
2026-07-30	2.20	2.19	-0.03	-1.35%	2.15	2.28	266182	5893	3.17%
2026-07-29	2.16	2.22	0.09	4.23%	2.13	2.23	322092	7034	3.83%
2026-07-28	2.10	2.13	0.06	2.90%	2.07	2.25	475688	10348	5.66%
2026-07-27	1.98	2.07	0.09	4.55%	1.97	2.09	381503	7807	4.54%
2026-07-24	2.03	1.98	-0.06	-2.94%	1.96	2.06	295326	5924	3.52%
2026-07-23	1.97	2.04	0.06	3.03%	1.94	2.05	305635	6086	3.64%
2026-07-22	1.98	1.98	-0.04	-1.98%	1.95	2.08	285194	5744	3.40%
2026-07-21	2.06	2.02	-0.04	-1.94%	1.85	2.07	423971	8297	5.05%
2026-07-20	2.14	2.06	-0.08	-3.74%	2.03	2.22	324759	6888	3.87%
2026-07-17	2.29	2.14	-0.15	-6.55%	2.10	2.35	303302	6701	3.61%
2026-07-16	2.19	2.29	0.07	3.15%	2.18	2.34	325168	7433	3.87%
2026-07-15	2.17	2.22	0.05	2.30%	2.16	2.29	344795	7735	4.10%
2026-07-14	2.08	2.17	0.10	4.83%	2.04	2.18	337117	7130	4.01%
2026-07-13	2.15	2.07	-0.09	-4.17%	2.06	2.20	330176	6955	3.93%
2026-07-10	2.07	2.16	0.09	4.35%	2.01	2.22	378410	8145	4.51%
2026-07-09	2.08	2.07	-0.02	-0.96%	2.03	2.15	250544	5221	2.98%
2026-07-08	2.10	2.09	0.01	0.48%	2.03	2.12	219297	4560	2.61%
2026-07-07	2.16	2.08	-0.09	-4.15%	2.07	2.18	247645	5229	2.95%
2026-07-06	2.20	2.17	-0.02	-0.91%	2.16	2.26	231833	5105	2.76%
2026-07-03	2.18	2.19	0.04	1.86%	2.13	2.23	299433	6545	3.56%
2026-07-02	2.14	2.15	0.02	0.94%	2.13	2.26	342455	7511	4.08%
2026-07-01	2.08	2.13	0.06	2.90%	2.03	2.19	336546	7142	4.01%
2026-06-30	2.12	2.07	-0.04	-1.90%	2.02	2.15	238262	4939	2.84%
2026-06-29	2.06	2.11	0.03	1.44%	1.99	2.11	241007	4968	2.87%
2026-06-26	2.10	2.08	-0.04	-1.89%	2.04	2.12	196894	4086	2.34%
2026-06-25	2.15	2.12	-0.06	-2.75%	2.07	2.18	245397	5203	2.92%
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%