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
2025-12-16	37.51	37.52	0.09	0.24%	37.10	38.04	32696	12242	0.56%
2025-12-15	37.85	37.43	-0.39	-1.03%	37.42	37.93	24825	9356	0.43%
2025-12-12	37.95	37.82	0.01	0.03%	37.65	38.10	29630	11206	0.51%
2025-12-11	38.32	37.81	-0.51	-1.33%	37.80	38.34	22891	8711	0.39%
2025-12-10	38.12	38.32	0.21	0.55%	37.90	38.46	23751	9073	0.41%
2025-12-09	38.76	38.11	-0.61	-1.58%	38.05	38.80	36851	14116	0.63%
2025-12-08	39.09	38.72	-0.30	-0.77%	38.66	39.22	28857	11210	0.50%
2025-12-05	38.89	39.02	0.32	0.83%	38.38	39.10	26534	10268	0.46%
2025-12-04	39.31	38.70	-0.50	-1.28%	38.62	39.38	24572	9554	0.42%
2025-12-03	39.55	39.20	-0.25	-0.63%	39.15	39.60	22223	8739	0.38%
2025-12-02	39.63	39.45	-0.23	-0.58%	39.41	40.29	35003	13958	0.60%
2025-12-01	39.44	39.68	0.26	0.66%	39.42	40.07	34076	13512	0.59%
2025-11-28	39.21	39.42	0.31	0.79%	38.68	39.45	26265	10287	0.45%
2025-11-27	39.29	39.11	-0.09	-0.23%	39.08	39.67	26837	10575	0.46%
2025-11-26	39.47	39.20	-0.20	-0.51%	39.14	39.93	38655	15272	0.66%
2025-11-25	40.00	39.40	-0.31	-0.78%	39.35	40.13	45013	17878	0.77%
2025-11-24	39.99	39.71	0.05	0.13%	39.57	40.26	34712	13838	0.60%
2025-11-21	40.82	39.66	-1.37	-3.34%	39.55	41.06	62448	25042	1.07%
2025-11-20	41.40	41.03	-0.53	-1.28%	40.84	41.79	38923	16059	0.67%
2025-11-19	41.40	41.56	0.25	0.61%	41.20	42.05	38683	16094	0.67%
2025-11-18	41.59	41.31	-0.36	-0.86%	41.07	41.96	39028	16138	0.67%
2025-11-17	42.01	41.67	-0.39	-0.93%	41.37	42.26	43474	18173	0.75%
2025-11-14	42.86	42.06	-0.97	-2.25%	42.02	43.34	63689	27059	1.09%
2025-11-13	42.80	43.03	0.28	0.65%	42.37	43.12	68200	29168	1.17%
2025-11-12	42.83	42.75	-0.20	-0.47%	42.42	43.29	63552	27214	1.09%
2025-11-11	43.28	42.95	-0.35	-0.81%	42.70	43.50	58965	25299	1.01%
2025-11-10	41.00	43.30	2.30	5.61%	40.80	43.43	145656	62026	2.50%
2025-11-07	40.23	41.00	0.77	1.91%	40.14	41.60	77546	31813	1.33%
2025-11-06	40.57	40.23	-0.33	-0.81%	39.99	40.59	46099	18553	0.79%
2025-11-05	40.10	40.56	0.29	0.72%	39.92	40.84	47925	19390	0.82%
2025-11-04	40.91	40.27	-0.64	-1.56%	39.92	41.00	53902	21737	0.93%
2025-11-03	41.20	40.91	-0.39	-0.94%	40.76	41.29	62933	25768	1.08%
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%