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
2026-07-24	18.51	18.12	-0.65	-3.46%	18.12	18.86	42707	7893	1.64%
2026-07-23	19.20	18.77	-0.59	-3.05%	18.54	19.28	84957	15953	3.27%
2026-07-22	19.06	19.36	0.28	1.47%	18.77	19.72	88645	17051	3.41%
2026-07-21	19.15	19.08	-0.18	-0.93%	19.05	19.67	80174	15512	3.08%
2026-07-20	18.89	19.26	0.37	1.96%	18.80	19.50	80707	15467	3.10%
2026-07-17	19.75	18.89	-0.88	-4.45%	18.88	20.05	89355	17324	3.44%
2026-07-16	19.16	19.77	0.55	2.86%	19.05	19.90	77842	15237	2.99%
2026-07-15	18.46	19.22	0.62	3.33%	18.46	19.60	95685	18456	3.68%
2026-07-14	18.96	18.60	-0.45	-2.36%	18.57	19.28	82717	15618	3.18%
2026-07-13	18.80	19.05	0.11	0.58%	18.65	19.24	61488	11654	2.36%
2026-07-10	18.26	18.94	0.61	3.33%	18.06	19.25	60600	11429	2.33%
2026-07-09	18.44	18.33	-0.17	-0.92%	18.16	18.78	44114	8100	1.70%
2026-07-08	18.60	18.50	-0.13	-0.70%	18.35	18.90	36146	6713	1.39%
2026-07-07	19.46	18.63	-0.97	-4.95%	18.62	19.47	43581	8256	1.68%
2026-07-06	19.57	19.60	0.05	0.26%	19.32	19.89	56337	11057	2.17%
2026-07-03	19.50	19.55	0.30	1.56%	19.22	19.69	45387	8842	1.74%
2026-07-02	19.31	19.25	0.03	0.16%	19.11	19.79	57378	11111	2.21%
2026-07-01	18.37	19.22	0.83	4.51%	18.18	19.33	67767	12803	2.61%
2026-06-30	18.25	18.39	0.09	0.49%	17.96	18.60	54402	9972	2.09%
2026-06-29	17.98	18.30	0.33	1.84%	17.20	18.66	88156	15859	3.39%
2026-06-26	18.65	17.97	-0.75	-4.01%	17.90	18.73	55977	10172	2.15%
2026-06-25	18.95	18.72	-0.30	-1.58%	18.18	19.10	63209	11730	2.43%
2026-06-24	18.99	19.02	0.12	0.63%	18.90	19.68	72473	13915	2.79%
2026-06-23	18.75	18.90	0.03	0.16%	18.71	19.52	56257	10746	2.16%
2026-06-22	18.94	18.87	-0.18	-0.94%	18.29	18.97	58105	10820	2.23%
2026-06-18	19.23	19.05	-0.20	-1.04%	18.90	19.51	38499	7361	1.48%
2026-06-17	19.38	19.25	-0.14	-0.72%	19.14	19.55	32125	6195	1.24%
2026-06-16	19.60	19.39	-0.32	-1.62%	19.29	19.71	47812	9306	1.84%
2026-06-15	19.99	19.71	-0.02	-0.10%	19.29	20.14	99375	19482	3.82%
2026-06-12	19.23	19.73	0.70	3.68%	19.01	19.75	54047	10528	2.08%
2026-06-11	19.18	19.03	-0.30	-1.55%	18.70	19.33	37251	7068	1.43%
2026-06-10	19.00	19.33	0.34	1.79%	18.70	19.36	42023	7991	1.62%
2026-06-09	19.22	18.99	-0.32	-1.66%	18.73	19.44	52499	9961	2.02%
2026-06-08	19.75	19.31	-0.74	-3.69%	19.01	20.20	54719	10676	2.10%
2026-06-05	19.46	20.05	0.73	3.78%	19.27	20.52	66419	13254	2.55%
2026-06-04	19.90	19.50	-0.41	-2.06%	19.33	19.96	32374	6335	1.24%
2026-06-03	20.52	19.91	-0.52	-2.55%	19.81	20.52	52894	10566	2.03%
2026-06-02	20.50	20.43	-0.14	-0.68%	20.11	20.80	46125	9426	1.77%
2026-06-01	20.46	20.57	0.17	0.83%	20.29	20.65	50195	10270	1.93%
2026-05-29	20.99	20.40	-0.55	-2.63%	20.39	21.14	64864	13351	2.49%
2026-05-28	21.20	20.95	-0.21	-0.99%	20.55	21.29	52287	10913	2.01%
2026-05-27	21.70	21.16	-0.43	-1.99%	21.05	21.72	40590	8630	1.56%
2026-05-26	21.87	21.59	-0.28	-1.28%	21.30	22.05	31932	6895	0.74%
2026-05-25	22.00	21.87	-0.19	-0.86%	21.60	22.25	39991	8746	0.92%
2026-05-22	22.64	22.06	-0.46	-2.04%	21.91	22.79	46990	10433	1.09%
2026-05-21	22.46	22.52	0.07	0.31%	22.46	23.29	51685	11835	1.19%
2026-05-20	22.57	22.45	-0.27	-1.19%	22.24	22.84	40073	8982	0.93%
2026-05-19	22.56	22.72	0.15	0.66%	22.50	22.85	23884	5411	0.55%
2026-05-18	23.12	22.57	-0.47	-2.04%	22.37	23.30	41069	9268	0.95%
2026-05-15	23.32	23.04	-0.35	-1.50%	23.01	23.55	38601	8974	0.89%
2026-05-14	24.03	23.39	-0.59	-2.46%	23.13	24.03	55609	13022	1.29%
2026-05-13	23.45	23.98	0.49	2.09%	23.45	24.23	54952	13193	1.27%
2026-05-12	23.99	23.49	-0.58	-2.41%	23.44	24.02	53744	12711	1.24%
2026-05-11	24.15	24.07	-0.01	-0.04%	23.72	24.16	55215	13210	1.28%
2026-05-08	24.12	24.08	-0.06	-0.25%	24.01	24.30	38214	9226	0.88%
2026-05-07	24.06	24.14	0.13	0.54%	24.01	24.23	39043	9413	0.90%
2026-05-06	24.40	24.01	-0.34	-1.40%	23.96	24.50	68772	16601	1.59%
2026-04-30	24.39	24.35	0.05	0.21%	24.07	24.64	67300	16351	1.56%
2026-04-29	24.48	24.30	-1.35	-5.26%	23.30	24.74	141464	34298	3.27%
2026-04-28	26.55	25.65	-0.99	-3.72%	25.58	26.79	67878	17586	1.57%
2026-04-27	26.77	26.64	-0.23	-0.86%	26.53	27.14	66936	17945	1.55%
2026-04-24	27.46	26.87	-0.76	-2.75%	26.61	27.64	55888	15066	1.29%
2026-04-23	28.10	27.63	-0.19	-0.68%	27.58	28.10	48011	13312	1.11%
2026-04-22	28.01	27.82	-0.28	-1.00%	27.40	28.10	59537	16517	1.38%
2026-04-21	28.13	28.10	-0.05	-0.18%	27.95	28.51	63047	17781	1.46%
2026-04-20	27.89	28.15	-0.04	-0.14%	27.85	28.76	124969	35310	2.89%