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
2025-09-16	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%
2025-07-23	30.26	31.05	0.71	2.34%	30.06	31.97	136083	42559	3.14%
2025-07-22	29.30	30.34	1.05	3.58%	29.12	30.47	90042	27012	2.08%
2025-07-21	29.15	29.29	0.12	0.41%	29.04	29.44	39898	11687	0.92%
2025-07-18	29.11	29.17	0.25	0.86%	28.63	29.26	50557	14642	1.17%
2025-07-17	28.45	28.92	0.47	1.65%	28.45	29.29	69063	19989	1.60%
2025-07-16	28.24	28.45	0.18	0.64%	28.21	28.59	24968	7098	0.58%
2025-07-15	28.50	28.27	-0.27	-0.95%	28.13	28.65	32385	9171	0.75%
2025-07-14	28.80	28.54	-0.28	-0.97%	28.53	29.00	26070	7460	0.60%
2025-07-11	28.58	28.82	0.26	0.91%	28.43	29.22	47044	13560	1.09%
2025-07-10	28.39	28.56	0.04	0.14%	28.38	28.69	24696	7052	0.57%
2025-07-09	28.40	28.52	0.12	0.42%	28.30	28.72	41590	11880	0.96%
2025-07-08	28.31	28.40	-0.08	-0.28%	28.02	28.68	71294	20242	1.65%
2025-07-07	28.68	28.48	0.12	0.42%	28.37	29.12	41556	11932	0.96%
2025-07-04	29.52	28.36	-1.10	-3.73%	28.24	29.55	106954	30781	2.47%
2025-07-03	29.90	29.46	-0.45	-1.50%	29.41	30.05	50011	14823	1.16%
2025-07-02	29.99	29.91	-0.22	-0.73%	29.70	30.05	32078	9586	0.74%
2025-07-01	29.76	30.13	0.41	1.38%	29.58	30.18	46832	14017	1.08%
2025-06-30	29.52	29.72	0.15	0.51%	29.52	29.92	42181	12520	0.97%
2025-06-27	29.55	29.57	-0.03	-0.10%	29.31	30.00	35010	10381	0.81%
2025-06-26	30.27	29.60	-0.64	-2.12%	29.47	30.32	62274	18486	1.44%
2025-06-25	29.96	30.24	0.30	1.00%	29.68	30.38	37789	11323	0.87%
2025-06-24	29.70	29.94	0.33	1.11%	29.55	29.97	29739	8852	0.69%
2025-06-23	30.40	29.61	-0.26	-0.87%	29.33	30.40	37454	11102	0.87%
2025-06-20	30.36	29.87	-0.43	-1.42%	29.78	30.54	30610	9183	0.71%
2025-06-19	30.96	30.30	-0.80	-2.57%	30.23	31.20	31232	9546	0.72%
2025-06-18	31.20	31.10	-0.16	-0.51%	30.85	31.38	25325	7871	0.59%
2025-06-17	31.65	31.26	-0.27	-0.86%	30.89	31.84	44054	13770	1.02%
2025-06-16	32.35	31.53	-0.79	-2.44%	31.49	32.35	45391	14380	1.05%
2025-06-13	32.83	32.32	-0.41	-1.25%	32.10	33.20	83465	27051	1.93%
2025-06-12	33.30	32.73	-0.53	-1.59%	32.50	33.57	56740	18599	1.31%
2025-06-11	34.55	33.26	-0.72	-2.12%	33.01	35.57	66900	22780	1.55%
2025-06-10	33.20	33.98	0.86	2.60%	33.05	34.47	58257	19783	1.35%
2025-06-09	32.82	33.12	0.40	1.22%	32.64	33.83	30834	10269	0.71%