奥美医疗 (002950) - 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
2026-05-06	13.77	14.46	0.69	5.01%	13.68	14.66	274279	39560	6.38%
2026-04-30	13.69	13.77	-0.04	-0.29%	13.68	14.17	142590	19764	3.32%
2026-04-29	14.05	13.81	-0.35	-2.47%	13.60	14.26	224844	30985	5.23%
2026-04-28	13.99	14.16	0.05	0.35%	13.75	14.77	293648	41594	6.84%
2026-04-27	14.01	14.11	0.02	0.14%	13.82	14.61	285102	40494	6.31%
2026-04-24	14.01	14.09	-0.03	-0.21%	13.63	14.39	244904	34230	5.42%
2026-04-23	14.13	14.12	0.00	0.00%	13.61	14.20	254944	35400	5.64%
2026-04-22	14.56	14.12	-0.26	-1.81%	14.00	14.74	308497	43716	6.83%
2026-04-21	13.00	14.38	1.31	10.02%	12.72	14.38	397090	54415	8.79%
2026-04-20	13.16	13.07	-0.09	-0.68%	12.96	13.47	223135	29245	4.94%
2026-04-17	13.41	13.16	-0.34	-2.52%	12.91	13.49	237279	31123	5.25%
2026-04-16	13.86	13.50	-0.36	-2.60%	13.34	13.95	270176	36503	5.98%
2026-04-15	14.69	13.86	-0.58	-4.02%	13.83	14.73	293196	41303	6.49%
2026-04-14	14.31	14.44	-0.15	-1.03%	14.06	14.84	379682	54781	8.40%
2026-04-13	13.83	14.59	1.03	7.60%	13.53	14.90	635510	90105	14.06%
2026-04-10	12.35	13.56	1.23	9.98%	12.35	13.56	276863	37148	6.13%
2026-04-09	12.50	12.33	-0.22	-1.75%	12.21	12.55	131230	16189	2.90%
2026-04-08	12.80	12.55	-0.01	-0.08%	12.41	12.81	215685	27059	4.77%
2026-04-07	11.64	12.56	0.92	7.90%	11.58	12.80	320601	39996	7.09%
2026-04-03	11.86	11.64	-0.28	-2.35%	11.47	11.90	100006	11598	2.21%
2026-04-02	12.14	11.92	-0.29	-2.38%	11.82	12.20	123816	14789	2.74%
2026-04-01	12.09	12.21	0.17	1.41%	12.02	12.43	175848	21454	3.89%
2026-03-31	12.33	12.04	-0.39	-3.14%	11.96	12.60	163756	19882	3.62%
2026-03-30	11.57	12.43	0.74	6.33%	11.55	12.50	315739	38548	6.99%
2026-03-27	11.35	11.69	0.13	1.12%	11.35	11.73	102296	11864	2.26%
2026-03-26	11.85	11.56	-0.34	-2.86%	11.52	11.97	115345	13478	2.55%
2026-03-25	12.11	11.90	-0.25	-2.06%	11.80	12.16	151358	18063	3.35%
2026-03-24	11.59	12.15	0.77	6.77%	11.42	12.22	259794	30868	5.75%
2026-03-23	11.45	11.38	-0.28	-2.40%	11.25	11.92	194218	22420	4.30%
2026-03-20	12.10	11.66	-0.38	-3.16%	11.66	12.68	235993	28341	5.22%
2026-03-19	11.64	12.04	0.12	1.01%	11.64	12.25	302912	36448	6.70%
2026-03-18	11.42	11.92	0.49	4.29%	11.24	11.95	296075	34661	6.55%
2026-03-17	11.34	11.43	0.07	0.62%	11.34	11.77	199923	23083	4.42%
2026-03-16	11.41	11.36	0.06	0.53%	11.28	11.80	351252	40211	7.77%
2026-03-13	10.21	11.30	1.03	10.03%	10.18	11.30	171855	18788	3.80%
2026-03-12	10.41	10.27	-0.13	-1.25%	10.26	10.43	51887	5358	1.15%
2026-03-11	10.54	10.40	-0.11	-1.05%	10.27	10.54	70577	7296	1.56%
2026-03-10	10.51	10.51	0.08	0.77%	10.44	10.59	57914	6085	1.28%
2026-03-09	10.78	10.43	-0.35	-3.25%	10.40	10.78	76824	8063	1.70%
2026-03-06	10.47	10.78	0.32	3.06%	10.40	10.80	55976	5995	1.24%
2026-03-05	10.51	10.46	0.09	0.87%	10.43	10.60	40182	4220	0.89%
2026-03-04	10.35	10.37	-0.04	-0.38%	10.21	10.52	52077	5415	1.15%
2026-03-03	10.76	10.41	-0.38	-3.52%	10.40	10.90	67866	7201	1.50%
2026-03-02	10.90	10.79	-0.27	-2.44%	10.64	11.09	74779	8074	1.65%
2026-02-27	11.05	11.06	-0.04	-0.36%	11.02	11.18	38387	4249	0.85%
2026-02-26	11.16	11.10	-0.04	-0.36%	11.06	11.24	37733	4194	0.83%
2026-02-25	11.01	11.14	0.13	1.18%	10.97	11.24	37811	4208	0.84%
2026-02-24	10.97	11.01	0.07	0.64%	10.92	11.04	41826	4593	0.93%
2026-02-13	10.95	10.94	-0.01	-0.09%	10.87	11.07	34429	3784	0.76%
2026-02-12	11.03	10.95	-0.12	-1.08%	10.91	11.08	58236	6394	1.29%
2026-02-11	11.10	11.07	-0.01	-0.09%	11.02	11.19	42916	4761	0.95%
2026-02-10	11.09	11.08	-0.01	-0.09%	10.98	11.25	54169	6034	1.20%
2026-02-09	11.05	11.09	0.09	0.82%	10.90	11.13	69605	7656	1.54%
2026-02-06	10.61	11.00	0.42	3.97%	10.50	11.18	145886	15952	3.23%
2026-02-05	10.65	10.58	-0.07	-0.66%	10.55	10.75	56730	6029	1.26%
2026-02-04	10.56	10.65	0.08	0.76%	10.52	10.68	68418	7252	1.51%
2026-02-03	10.58	10.57	0.11	1.05%	10.42	10.62	101077	10650	2.24%
2026-02-02	10.73	10.46	-1.10	-9.52%	10.40	10.95	255036	26943	5.64%
2026-01-30	11.80	11.56	-0.22	-1.87%	11.46	11.88	117596	13631	2.60%
2026-01-29	12.13	11.78	-0.40	-3.28%	11.78	12.17	131832	15745	2.92%
2026-01-28	12.56	12.18	-0.62	-4.84%	12.15	12.61	167558	20603	3.71%
2026-01-27	12.96	12.80	-0.12	-0.93%	12.07	13.07	297848	37306	6.59%