中红医疗 (300981) - 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	13.42	13.04	-0.38	-2.83%	12.99	13.55	54832	7222	1.40%
2025-12-15	13.43	13.42	-0.14	-1.03%	13.31	13.63	46765	6307	1.19%
2025-12-12	13.90	13.56	-0.45	-3.21%	13.49	14.07	90191	12379	2.29%
2025-12-11	14.77	14.01	-0.91	-6.10%	13.98	14.90	130377	18656	3.32%
2025-12-10	15.40	14.92	-0.50	-3.24%	14.70	15.80	149376	22631	3.80%
2025-12-09	14.97	15.42	0.26	1.72%	14.90	15.67	172334	26545	4.38%
2025-12-08	15.45	15.16	-0.27	-1.75%	15.08	15.90	181261	28028	4.61%
2025-12-05	15.03	15.43	0.22	1.45%	14.86	15.50	181347	27642	4.61%
2025-12-04	14.53	15.21	0.56	3.82%	14.09	15.28	190205	28284	4.84%
2025-12-03	14.74	14.65	-0.20	-1.35%	14.60	15.12	123993	18470	3.15%
2025-12-02	14.35	14.85	0.21	1.43%	14.35	14.99	120229	17723	3.06%
2025-12-01	14.21	14.64	0.43	3.03%	14.17	15.00	121804	17700	3.10%
2025-11-28	14.58	14.21	-0.30	-2.07%	14.07	14.58	86188	12245	2.19%
2025-11-27	14.42	14.51	-0.08	-0.55%	14.14	14.78	93534	13532	2.38%
2025-11-26	14.99	14.59	-0.55	-3.63%	14.46	15.00	128525	18848	3.27%
2025-11-25	14.85	15.14	-0.03	-0.20%	14.67	15.14	169389	25328	4.31%
2025-11-24	14.31	15.17	0.87	6.08%	14.23	15.46	232138	34671	5.91%
2025-11-21	14.56	14.30	-0.35	-2.39%	13.98	14.85	181061	25878	4.61%
2025-11-20	14.90	14.65	-0.44	-2.92%	14.36	15.25	225436	33001	5.74%
2025-11-19	13.67	15.09	1.42	10.39%	13.47	16.40	284962	43157	7.25%
2025-11-18	14.02	13.67	-0.35	-2.50%	13.55	14.02	55943	7678	1.42%
2025-11-17	13.85	14.02	0.25	1.82%	13.64	14.19	78641	11007	2.00%
2025-11-14	13.69	13.77	0.06	0.44%	13.63	13.88	44744	6173	1.14%
2025-11-13	13.68	13.71	0.06	0.44%	13.45	13.71	37496	5108	0.95%
2025-11-12	13.56	13.65	0.09	0.66%	13.50	13.69	33018	4494	0.84%
2025-11-11	13.58	13.56	-0.02	-0.15%	13.40	13.66	22194	3003	0.56%
2025-11-10	13.41	13.58	0.17	1.27%	13.33	13.59	30481	4121	0.78%
2025-11-07	13.34	13.41	0.02	0.15%	13.29	13.46	22355	2992	0.57%
2025-11-06	13.50	13.39	-0.13	-0.96%	13.30	13.50	24796	3315	0.63%
2025-11-05	13.20	13.52	0.27	2.04%	13.15	13.55	42437	5707	1.08%
2025-11-04	13.23	13.25	0.04	0.30%	13.04	13.28	27092	3567	0.69%
2025-11-03	13.08	13.21	0.07	0.53%	13.03	13.23	28167	3701	0.72%
2025-10-31	12.80	13.14	0.36	2.82%	12.79	13.17	43690	5693	1.11%
2025-10-30	13.06	12.78	-0.27	-2.07%	12.78	13.07	44097	5682	1.12%
2025-10-29	13.50	13.05	-0.63	-4.61%	12.92	13.58	77328	10129	1.97%
2025-10-28	13.49	13.68	0.17	1.26%	13.41	13.85	43653	5972	1.11%
2025-10-27	13.56	13.51	0.01	0.07%	13.42	13.57	28221	3813	0.72%
2025-10-24	13.52	13.50	-0.01	-0.07%	13.49	13.65	24798	3359	0.63%
2025-10-23	13.64	13.51	-0.05	-0.37%	13.33	13.64	27005	3628	0.69%
2025-10-22	13.58	13.56	-0.02	-0.15%	13.52	13.72	27712	3770	0.71%
2025-10-21	13.44	13.58	0.21	1.57%	13.31	13.60	33106	4464	0.84%
2025-10-20	13.20	13.37	0.25	1.91%	13.16	13.46	29887	3995	0.76%
2025-10-17	13.46	13.12	-0.29	-2.16%	13.10	13.50	30776	4089	0.78%
2025-10-16	13.50	13.41	-0.11	-0.81%	13.37	13.62	35538	4790	0.90%
2025-10-15	13.39	13.52	0.12	0.90%	13.25	13.55	36733	4941	0.93%
2025-10-14	13.38	13.40	0.12	0.90%	13.30	13.61	52132	7018	1.33%
2025-10-13	12.94	13.28	-0.09	-0.67%	12.67	13.34	45460	5961	1.16%
2025-10-10	13.31	13.37	0.02	0.15%	13.23	13.55	37445	5023	0.95%
2025-10-09	13.56	13.35	-0.10	-0.74%	13.30	13.56	40725	5447	1.04%
2025-09-30	13.38	13.45	0.08	0.60%	13.38	13.51	28756	3864	0.73%
2025-09-29	13.39	13.37	0.07	0.53%	13.13	13.42	27893	3712	0.71%
2025-09-26	13.27	13.30	-0.01	-0.08%	13.15	13.47	28242	3764	0.72%
2025-09-25	13.49	13.31	-0.18	-1.33%	13.31	13.60	34401	4617	0.88%
2025-09-24	13.35	13.49	0.13	0.97%	13.20	13.51	27524	3686	0.70%
2025-09-23	13.68	13.36	-0.24	-1.76%	13.05	13.68	60690	8037	1.54%
2025-09-22	13.75	13.60	-0.03	-0.22%	13.50	13.85	33433	4548	0.85%
2025-09-19	13.59	13.63	-0.03	-0.22%	13.45	13.78	49618	6735	1.26%
2025-09-18	13.96	13.66	-0.39	-2.78%	13.56	14.08	63378	8767	1.61%
2025-09-17	14.03	14.05	-0.11	-0.78%	13.99	14.16	33231	4672	0.85%
2025-09-16	14.01	14.16	0.16	1.14%	13.89	14.16	36977	5187	0.94%
2025-09-15	14.01	14.00	-0.06	-0.43%	13.83	14.09	40582	5653	1.03%
2025-09-12	14.14	14.06	-0.03	-0.21%	13.88	14.19	54126	7585	1.38%
2025-09-11	13.81	14.09	0.20	1.44%	13.54	14.09	52279	7261	1.33%
2025-09-10	13.82	13.89	0.03	0.22%	13.82	14.03	34595	4809	0.88%
2025-09-09	14.23	13.86	-0.36	-2.53%	13.80	14.23	49694	6943	1.26%
2025-09-08	13.96	14.22	0.27	1.94%	13.96	14.31	65901	9320	1.68%