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
2026-03-20	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%
2026-01-26	12.33	12.92	0.91	7.58%	12.21	12.98	319912	40429	7.08%
2026-01-23	12.01	12.01	0.00	0.00%	11.93	12.04	73591	8812	1.63%
2026-01-22	11.86	12.01	0.14	1.18%	11.73	12.08	95106	11360	2.10%
2026-01-21	11.85	11.87	-0.07	-0.59%	11.77	11.93	81642	9666	1.81%
2026-01-20	11.87	11.94	0.08	0.67%	11.77	11.94	61474	7298	1.36%
2026-01-19	11.80	11.86	0.06	0.51%	11.73	11.90	60714	7184	1.34%
2026-01-16	11.82	11.80	0.03	0.25%	11.68	11.87	65282	7680	1.44%
2026-01-15	11.81	11.77	-0.12	-1.01%	11.66	12.02	86146	10132	1.91%
2026-01-14	12.22	11.89	-0.17	-1.41%	11.73	12.33	184586	22181	4.08%
2026-01-13	11.73	12.06	0.33	2.81%	11.73	12.39	248527	30174	5.50%
2026-01-12	11.53	11.73	0.21	1.82%	11.43	11.98	115188	13422	2.55%
2026-01-09	11.42	11.52	0.15	1.32%	11.31	11.62	104487	11958	2.31%
2026-01-08	11.16	11.37	0.17	1.52%	11.08	11.50	95311	10801	2.11%
2026-01-07	11.55	11.20	-0.38	-3.28%	11.18	11.57	101554	11456	2.25%
2026-01-06	11.40	11.58	0.22	1.94%	11.40	11.82	116085	13445	2.57%
2026-01-05	10.93	11.36	0.44	4.03%	10.93	11.42	92713	10439	2.05%
2025-12-31	10.90	10.92	0.01	0.09%	10.81	10.97	34873	3802	0.77%
2025-12-30	11.05	10.91	-0.17	-1.53%	10.88	11.06	52962	5802	1.17%
2025-12-29	11.26	11.08	-0.13	-1.16%	11.03	11.27	50946	5661	1.13%
2025-12-26	11.35	11.21	-0.13	-1.15%	11.18	11.37	40445	4554	0.89%
2025-12-25	11.25	11.34	0.11	0.98%	11.15	11.34	39454	4446	0.87%
2025-12-24	11.20	11.23	0.00	0.00%	11.17	11.29	36128	4058	0.80%
2025-12-23	11.31	11.23	-0.12	-1.06%	11.18	11.34	40298	4533	0.89%
2025-12-22	11.45	11.35	-0.12	-1.05%	11.32	11.50	51522	5859	1.14%
2025-12-19	11.50	11.47	-0.01	-0.09%	11.30	11.51	44246	5056	0.98%
2025-12-18	11.30	11.48	0.17	1.50%	11.23	11.58	62018	7120	1.37%
2025-12-17	11.10	11.31	0.15	1.34%	11.09	11.32	45827	5133	1.01%
2025-12-16	11.34	11.16	-0.19	-1.67%	11.11	11.38	44019	4929	0.97%
2025-12-15	11.11	11.35	0.23	2.07%	11.06	11.43	64271	7254	1.42%
2025-12-12	11.33	11.12	-0.13	-1.16%	11.12	11.33	51265	5732	1.13%