稳健医疗 (300888) - 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	40.55	41.30	0.81	2.00%	40.47	41.80	100220	41324	1.72%
2025-10-30	40.29	40.49	0.21	0.52%	40.09	41.39	89999	36775	1.55%
2025-10-29	40.00	40.28	0.03	0.07%	39.41	40.56	73274	29258	1.26%
2025-10-28	39.71	40.25	1.77	4.60%	39.71	41.44	169869	68921	2.92%
2025-10-27	38.20	38.48	0.46	1.21%	38.09	38.48	39362	15099	0.68%
2025-10-24	37.90	38.02	0.11	0.29%	37.85	38.44	34073	12977	0.59%
2025-10-23	37.92	37.91	-0.01	-0.03%	37.40	38.14	33326	12560	0.57%
2025-10-22	38.18	37.92	-0.33	-0.86%	37.83	38.42	29979	11399	0.52%
2025-10-21	38.42	38.25	-0.29	-0.75%	38.00	38.61	44554	17001	0.77%
2025-10-20	38.94	38.54	-0.23	-0.59%	38.35	39.31	41226	15951	0.71%
2025-10-17	39.77	38.77	-0.55	-1.40%	38.68	39.83	43851	17159	0.75%
2025-10-16	39.10	39.32	0.08	0.20%	39.03	40.38	83458	33240	1.43%
2025-10-15	38.74	39.24	0.51	1.32%	38.33	39.55	46149	18034	0.79%
2025-10-14	38.78	38.73	0.20	0.52%	38.51	39.25	47409	18408	0.82%
2025-10-13	38.68	38.53	-0.91	-2.31%	38.27	38.95	52833	20401	0.91%
2025-10-10	39.00	39.44	0.63	1.62%	38.81	40.43	74558	29599	1.28%
2025-10-09	38.33	38.81	0.51	1.33%	38.11	38.94	45685	17646	0.79%
2025-09-30	37.82	38.30	0.66	1.75%	37.53	38.46	40992	15606	0.70%
2025-09-29	37.78	37.64	-0.01	-0.03%	37.00	37.89	32867	12303	0.57%
2025-09-26	38.00	37.65	-0.19	-0.50%	37.53	38.00	31287	11810	0.54%
2025-09-25	38.11	37.84	-0.29	-0.76%	37.73	38.55	37817	14394	0.65%
2025-09-24	37.60	38.13	0.51	1.36%	37.50	38.30	38899	14801	0.67%
2025-09-23	38.50	37.62	-0.89	-2.31%	36.91	38.52	79811	29941	1.37%
2025-09-22	39.25	38.51	-0.74	-1.89%	38.40	39.25	47387	18283	0.81%
2025-09-19	39.01	39.25	0.16	0.41%	38.69	39.27	50953	19842	0.88%
2025-09-18	39.86	39.09	-0.65	-1.64%	38.75	39.99	76445	30139	1.31%
2025-09-17	39.72	39.74	0.09	0.23%	39.62	40.60	78728	31576	1.35%
2025-09-16	39.24	39.65	0.08	0.20%	38.93	39.69	54729	21524	3.12%
2025-09-15	39.22	39.57	0.36	0.92%	38.57	40.00	82547	32246	4.70%
2025-09-12	39.81	39.21	-0.58	-1.46%	39.13	39.85	70742	27851	4.03%
2025-09-11	39.85	39.79	0.02	0.05%	39.15	39.85	62109	24512	3.54%
2025-09-10	39.79	39.77	-0.02	-0.05%	39.63	40.28	38103	15171	2.17%
2025-09-09	40.50	39.79	-0.91	-2.24%	39.50	40.64	65075	26011	3.71%
2025-09-08	39.99	40.70	0.61	1.52%	39.87	41.60	91824	37569	5.23%
2025-09-05	39.60	40.09	0.56	1.42%	39.03	40.18	58276	23127	3.32%
2025-09-04	39.68	39.53	-0.07	-0.18%	39.16	40.44	79990	31863	4.56%
2025-09-03	41.50	39.60	-1.75	-4.23%	39.50	42.19	97810	39681	5.57%
2025-09-02	42.35	41.80	-0.55	-1.30%	41.31	42.88	72331	30312	4.12%
2025-09-01	42.66	42.35	-0.01	-0.02%	42.10	43.03	76883	32646	4.38%
2025-08-29	41.78	42.36	0.49	1.17%	41.60	43.57	173387	74150	9.87%
2025-08-28	40.90	41.87	0.92	2.25%	39.39	41.98	140348	57216	7.99%
2025-08-27	41.85	40.95	-0.95	-2.27%	40.95	42.02	109719	45525	6.25%
2025-08-26	41.90	41.90	0.00	0.00%	41.77	42.58	99857	42001	5.69%
2025-08-25	42.10	41.90	-0.19	-0.45%	41.70	42.42	107787	45181	6.14%
2025-08-22	42.86	42.09	-0.06	-0.14%	41.64	42.94	101489	42652	5.78%
2025-08-21	41.90	42.15	0.26	0.62%	41.82	42.71	79343	33507	4.52%
2025-08-20	41.18	41.89	0.61	1.48%	41.07	42.30	79662	33241	4.54%
2025-08-19	41.35	41.28	-0.14	-0.34%	41.07	41.70	62387	25782	3.55%
2025-08-18	40.80	41.42	0.57	1.40%	40.69	41.80	90517	37427	5.16%
2025-08-15	40.14	40.85	0.58	1.44%	39.95	40.99	65884	26758	3.75%
2025-08-14	41.10	40.27	-0.81	-1.97%	40.04	41.10	66307	26895	3.78%
2025-08-13	40.95	41.08	0.15	0.37%	40.45	41.60	95163	39038	5.42%
2025-08-12	40.41	40.93	0.43	1.06%	40.41	41.60	85945	35330	4.90%
2025-08-11	40.63	40.50	-0.03	-0.07%	40.03	40.82	68477	27676	3.90%
2025-08-08	41.09	40.53	-0.55	-1.34%	40.41	41.38	49116	19954	2.80%
2025-08-07	40.58	41.08	0.36	0.88%	40.38	41.85	99602	41125	5.68%
2025-08-06	40.50	40.72	0.27	0.67%	39.84	40.88	66985	27057	3.82%
2025-08-05	40.22	40.45	0.35	0.87%	40.06	40.71	46828	18913	2.67%
2025-08-04	39.81	40.10	-0.01	-0.02%	39.46	40.13	61891	24604	3.53%
2025-08-01	40.01	40.11	0.11	0.28%	39.71	40.50	46216	18550	2.63%
2025-07-31	40.80	40.00	-0.95	-2.32%	40.00	40.88	67017	27013	3.82%
2025-07-30	40.61	40.95	0.13	0.32%	40.18	41.18	78932	32153	4.50%
2025-07-29	42.33	40.82	-0.42	-1.02%	40.70	42.46	91619	37682	5.22%
2025-07-28	42.05	41.24	-1.24	-2.92%	40.66	42.05	134142	55224	7.64%
2025-07-25	41.51	42.48	1.02	2.46%	41.51	43.88	146518	62254	8.35%
2025-07-24	41.00	41.46	0.66	1.62%	40.91	41.70	99660	41243	5.68%