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
2025-12-17	26.55	26.62	0.11	0.41%	26.04	26.71	20618	5451	0.48%
2025-12-16	26.48	26.51	0.03	0.11%	26.28	26.60	15810	4178	0.37%
2025-12-15	26.26	26.48	0.07	0.27%	26.15	26.70	20144	5336	0.47%
2025-12-12	26.28	26.41	0.18	0.69%	25.88	26.46	35704	9346	0.83%
2025-12-11	26.92	26.23	-0.58	-2.16%	26.18	26.98	28727	7597	0.66%
2025-12-10	26.73	26.81	0.08	0.30%	26.37	26.90	18517	4937	0.43%
2025-12-09	27.15	26.73	-0.49	-1.80%	26.60	27.24	20040	5398	0.46%
2025-12-08	26.92	27.22	0.28	1.04%	26.92	27.39	26386	7179	0.61%
2025-12-05	26.71	26.94	0.21	0.79%	26.42	26.94	23157	6190	0.54%
2025-12-04	27.01	26.73	-0.27	-1.00%	26.63	27.06	24935	6672	0.58%
2025-12-03	27.09	27.00	-0.05	-0.18%	26.73	27.25	26600	7153	0.61%
2025-12-02	27.53	27.05	-0.60	-2.17%	27.01	27.61	37919	10328	0.88%
2025-12-01	27.58	27.65	0.01	0.04%	27.46	27.88	31828	8797	0.74%
2025-11-28	27.43	27.64	0.21	0.77%	27.27	27.75	20097	5540	0.46%
2025-11-27	27.32	27.43	0.06	0.22%	27.01	27.69	27009	7412	0.62%
2025-11-26	27.57	27.37	-0.27	-0.98%	27.20	27.83	41482	11414	0.96%
2025-11-25	27.90	27.64	-0.15	-0.54%	27.58	28.02	35190	9774	0.81%
2025-11-24	27.80	27.79	0.27	0.98%	27.47	27.95	28225	7826	0.65%
2025-11-21	28.55	27.52	-1.23	-4.28%	27.50	28.91	55120	15430	1.27%
2025-11-20	28.90	28.75	0.11	0.38%	28.60	29.29	34352	9940	0.79%
2025-11-19	28.80	28.64	-0.31	-1.07%	28.55	29.15	28422	8177	0.66%
2025-11-18	29.15	28.95	-0.20	-0.69%	28.82	29.26	27390	7949	0.63%
2025-11-17	28.91	29.15	0.24	0.83%	28.91	29.44	35206	10266	0.81%
2025-11-14	29.00	28.91	-0.24	-0.82%	28.89	29.47	51120	14920	1.18%
2025-11-13	29.45	29.15	-0.19	-0.65%	29.03	29.48	50154	14632	1.16%
2025-11-12	29.94	29.34	-0.66	-2.20%	29.13	30.24	47109	13912	1.09%
2025-11-11	29.50	30.00	0.39	1.32%	29.29	30.23	55154	16471	1.27%
2025-11-10	28.71	29.61	0.77	2.67%	28.71	29.77	60187	17618	1.39%
2025-11-07	28.76	28.84	-0.02	-0.07%	28.65	28.94	33954	9772	0.78%
2025-11-06	29.22	28.86	0.37	1.30%	28.68	29.37	38288	11067	0.88%
2025-11-05	28.39	28.49	-0.14	-0.49%	28.38	28.74	34031	9715	0.79%
2025-11-04	28.66	28.63	-0.25	-0.87%	28.40	28.92	44221	12633	1.02%
2025-11-03	28.80	28.88	0.18	0.63%	28.50	29.05	54299	15622	1.25%
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%