开立医疗 (300633) - 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
2025-10-31	28.59	28.70	0.09	0.31%	28.51	29.30	73270	21158	1.69%
2025-10-30	30.14	28.61	-1.65	-5.45%	28.54	30.14	134350	39033	3.10%
2025-10-29	33.70	30.26	-3.89	-11.39%	29.71	33.70	192447	58878	4.45%
2025-10-28	33.94	34.15	0.10	0.29%	33.69	34.45	36340	12401	0.84%
2025-10-27	33.90	34.05	0.49	1.46%	33.41	34.32	33288	11316	0.77%
2025-10-24	32.93	33.56	0.67	2.04%	32.82	34.18	52877	17770	1.22%
2025-10-23	32.85	32.89	0.01	0.03%	32.40	33.07	18431	6024	0.43%
2025-10-22	33.35	32.88	-0.43	-1.29%	32.78	33.50	16970	5602	0.39%
2025-10-21	33.00	33.31	0.51	1.55%	32.70	33.61	26623	8856	0.62%
2025-10-20	33.23	32.80	-0.25	-0.76%	32.64	33.59	24112	7932	0.56%
2025-10-17	34.00	33.05	-0.88	-2.59%	32.98	34.15	37210	12392	0.86%
2025-10-16	34.02	33.93	-0.31	-0.91%	33.74	34.93	38089	13077	0.88%
2025-10-15	33.54	34.24	0.75	2.24%	33.20	34.76	50429	17081	1.17%
2025-10-14	34.20	33.49	-0.62	-1.82%	33.36	34.47	36459	12347	0.84%
2025-10-13	34.31	34.11	-0.94	-2.68%	33.82	34.73	45682	15625	1.06%
2025-10-10	34.56	35.05	0.31	0.89%	34.46	35.45	61254	21421	1.42%
2025-10-09	34.52	34.74	0.36	1.05%	33.53	34.88	61633	21148	1.42%
2025-09-30	34.00	34.38	0.36	1.06%	33.86	34.67	34076	11689	0.79%
2025-09-29	34.20	34.02	0.03	0.09%	33.42	34.20	32197	10896	0.74%
2025-09-26	35.00	33.99	-1.08	-3.08%	33.40	35.01	71203	24190	1.65%
2025-09-25	34.89	35.07	0.16	0.46%	34.58	35.30	34492	12036	0.80%
2025-09-24	33.89	34.91	0.91	2.68%	33.67	35.17	41309	14364	0.95%
2025-09-23	34.61	34.00	-0.43	-1.25%	32.95	34.61	40310	13532	0.93%
2025-09-22	34.70	34.43	-0.02	-0.06%	34.07	34.95	32801	11302	0.76%
2025-09-19	34.50	34.45	-0.23	-0.66%	34.37	34.95	32527	11248	0.75%
2025-09-18	35.10	34.68	-0.33	-0.94%	34.27	35.69	46451	16268	1.07%
2025-09-17	35.75	35.01	-0.77	-2.15%	34.90	35.93	55419	19485	1.28%
2025-09-16	35.60	35.78	0.00	0.00%	35.01	35.83	45578	16173	1.05%
2025-09-15	36.00	35.78	-0.39	-1.08%	35.35	36.22	74286	26594	1.72%
2025-09-12	36.55	36.17	-0.38	-1.04%	35.64	36.79	53814	19413	1.24%
2025-09-11	35.83	36.55	0.42	1.16%	35.25	36.90	83394	30191	1.93%
2025-09-10	35.93	36.13	-0.10	-0.28%	35.70	36.65	72163	26106	1.67%
2025-09-09	36.20	36.23	-0.38	-1.04%	35.15	36.45	113055	40646	2.61%
2025-09-08	32.70	36.61	4.28	13.24%	32.68	37.73	250869	89954	5.80%
2025-09-05	31.80	32.33	0.73	2.31%	31.50	32.46	31213	10025	0.72%
2025-09-04	32.20	31.60	-0.42	-1.31%	31.24	32.34	40486	12898	0.94%
2025-09-03	32.91	32.02	-0.80	-2.44%	31.92	33.16	31554	10239	0.73%
2025-09-02	32.79	32.82	-0.04	-0.12%	32.35	33.82	58800	19427	1.36%
2025-09-01	33.10	32.86	-0.17	-0.51%	32.72	33.25	42033	13828	0.97%
2025-08-29	32.85	33.03	0.27	0.82%	32.55	33.30	45568	15016	1.05%
2025-08-28	32.95	32.76	-0.17	-0.52%	31.89	33.20	53407	17403	1.23%
2025-08-27	33.77	32.93	-0.93	-2.75%	32.93	33.98	82507	27568	1.91%
2025-08-26	34.02	33.86	-0.29	-0.85%	33.66	34.27	53713	18236	1.24%
2025-08-25	34.50	34.15	-0.36	-1.04%	33.61	34.95	96265	32827	2.22%
2025-08-22	35.00	34.51	-1.14	-3.20%	34.32	35.64	84058	29146	1.94%
2025-08-21	34.45	35.65	1.16	3.36%	34.20	36.50	89130	31847	2.06%
2025-08-20	34.44	34.49	-0.11	-0.32%	34.03	34.66	33266	11404	0.77%
2025-08-19	34.24	34.60	0.36	1.05%	34.09	35.23	52790	18371	1.22%
2025-08-18	34.46	34.24	-0.18	-0.52%	34.04	34.59	54729	18756	1.26%
2025-08-15	33.71	34.42	0.61	1.80%	33.58	34.63	48219	16432	1.11%
2025-08-14	34.57	33.81	-0.59	-1.72%	33.49	35.29	77055	26344	1.78%
2025-08-13	34.87	34.40	-0.13	-0.38%	33.65	34.88	66532	22747	1.54%
2025-08-12	33.91	34.53	0.54	1.59%	33.60	35.20	86320	29960	1.99%
2025-08-11	33.03	33.99	0.89	2.69%	32.74	34.37	75081	25375	1.74%
2025-08-08	32.50	33.10	0.57	1.75%	32.00	33.69	76279	25123	1.76%
2025-08-07	32.71	32.53	0.21	0.65%	32.35	34.40	117976	39301	2.73%
2025-08-06	33.07	32.32	-0.37	-1.13%	32.10	33.20	46826	15200	1.08%
2025-08-05	32.49	32.69	0.13	0.40%	32.10	32.90	44225	14383	1.02%
2025-08-04	31.85	32.56	0.76	2.39%	31.27	32.85	48519	15492	1.12%
2025-08-01	32.11	31.80	-0.26	-0.81%	31.50	32.64	44292	14133	1.02%
2025-07-31	32.35	32.06	-0.37	-1.14%	31.83	32.80	57199	18536	1.32%
2025-07-30	32.03	32.43	0.39	1.22%	31.38	32.99	80536	26130	1.86%
2025-07-29	32.00	32.04	-0.04	-0.12%	31.50	32.41	68942	22058	1.59%
2025-07-28	32.72	32.08	-0.34	-1.05%	31.50	32.99	118083	37998	2.73%
2025-07-25	31.88	32.42	0.58	1.82%	31.57	33.00	89659	29170	2.07%
2025-07-24	31.23	31.84	0.79	2.54%	31.00	31.93	74392	23442	1.72%