天益医疗 (301097) - 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	46.52	46.46	-0.10	-0.21%	45.72	46.63	4757	2199	2.59%
2025-09-15	46.01	46.56	0.27	0.58%	45.43	46.87	7804	3604	4.25%
2025-09-12	45.45	46.29	0.84	1.85%	45.36	47.53	11113	5159	6.06%
2025-09-11	44.48	45.45	0.93	2.09%	44.11	45.59	6190	2786	3.37%
2025-09-10	44.50	44.52	-0.19	-0.42%	44.12	45.25	4294	1913	2.34%
2025-09-09	44.92	44.71	-0.44	-0.97%	44.11	45.39	5106	2280	2.78%
2025-09-08	44.40	45.15	0.93	2.10%	44.30	45.37	7481	3362	4.08%
2025-09-05	44.19	44.22	0.25	0.57%	43.58	44.75	4271	1886	2.33%
2025-09-04	44.16	43.97	0.07	0.16%	43.67	45.09	6884	3057	3.75%
2025-09-03	44.11	43.90	-0.21	-0.48%	43.81	45.18	7025	3127	3.83%
2025-09-02	44.20	44.11	-0.09	-0.20%	43.51	44.59	7008	3080	3.82%
2025-09-01	44.33	44.20	-0.22	-0.50%	44.01	45.00	7518	3346	4.10%
2025-08-29	44.32	44.42	0.12	0.27%	43.92	44.98	8082	3592	4.40%
2025-08-28	45.63	44.30	-1.26	-2.77%	43.36	45.63	14977	6635	8.16%
2025-08-27	46.96	45.56	-1.02	-2.19%	44.00	46.96	15136	6863	8.25%
2025-08-26	46.04	46.58	0.53	1.15%	45.56	46.97	7190	3333	3.92%
2025-08-25	45.45	46.05	0.67	1.48%	45.40	46.39	6417	2953	3.50%
2025-08-22	46.34	45.38	-0.52	-1.13%	44.76	46.34	5967	2701	3.25%
2025-08-21	46.15	45.90	0.06	0.13%	45.50	46.49	4880	2242	2.66%
2025-08-20	45.30	45.84	0.36	0.79%	44.90	46.49	6775	3088	3.69%
2025-08-19	45.38	45.48	0.03	0.07%	45.02	46.03	5088	2311	2.77%
2025-08-18	45.94	45.45	-0.49	-1.07%	45.11	46.56	8689	3975	4.74%
2025-08-15	45.80	45.94	1.10	2.45%	44.81	46.15	10012	4557	5.46%
2025-08-14	46.81	44.84	-1.76	-3.78%	44.81	46.83	8737	3973	4.76%
2025-08-13	47.47	46.60	-0.74	-1.56%	46.35	47.79	5079	2381	2.77%
2025-08-12	47.46	47.34	-0.04	-0.08%	47.03	49.38	7113	3400	3.88%
2025-08-11	46.24	47.38	1.02	2.20%	45.64	48.17	7191	3390	3.92%
2025-08-08	46.50	46.36	0.06	0.13%	45.70	47.29	7067	3281	3.85%
2025-08-07	46.50	46.30	0.07	0.15%	46.05	48.19	10402	4872	5.67%
2025-08-06	46.69	46.23	-0.17	-0.37%	46.05	47.37	9217	4285	5.02%
2025-08-05	45.63	46.40	0.48	1.05%	45.63	48.23	12768	5972	6.96%
2025-08-04	44.77	45.92	0.69	1.53%	44.58	46.25	10141	4623	5.53%
2025-08-01	45.34	45.23	-0.13	-0.29%	44.90	45.79	9413	4258	5.13%
2025-07-31	45.70	45.36	-0.36	-0.79%	45.08	46.89	14355	6619	7.82%
2025-07-30	45.46	45.72	-0.27	-0.59%	44.80	46.74	11938	5455	6.51%
2025-07-29	46.88	45.99	-1.09	-2.32%	44.78	47.29	21739	9922	11.85%
2025-07-28	47.90	47.08	-1.32	-2.73%	46.30	48.39	16549	7780	9.02%
2025-07-25	45.97	48.40	2.24	4.85%	45.17	50.19	28128	13587	15.33%
2025-07-24	45.06	46.16	1.15	2.55%	44.29	46.49	19130	8694	10.43%
2025-07-23	43.19	45.01	2.13	4.97%	42.36	46.00	27114	12025	14.78%
2025-07-22	45.05	42.88	-0.93	-2.12%	42.68	45.05	20900	9095	11.39%
2025-07-21	43.00	43.81	0.89	2.07%	42.66	44.10	14324	6243	7.81%
2025-07-18	42.50	42.92	0.47	1.11%	41.98	43.05	11037	4708	6.02%
2025-07-17	41.44	42.45	0.85	2.04%	41.00	42.49	9704	4059	5.29%
2025-07-16	40.73	41.60	0.95	2.34%	40.45	41.94	10968	4536	5.98%
2025-07-15	41.02	40.65	-0.31	-0.76%	40.04	41.27	5346	2169	2.91%
2025-07-14	40.50	40.96	0.27	0.66%	40.39	41.04	5381	2194	2.93%
2025-07-11	40.54	40.69	0.15	0.37%	39.94	40.99	6737	2726	3.67%
2025-07-10	41.15	40.54	-0.68	-1.65%	40.25	41.46	5816	2363	3.17%
2025-07-09	40.90	41.22	0.28	0.68%	40.50	41.97	10162	4187	5.54%
2025-07-08	40.63	40.94	0.26	0.64%	39.96	41.30	12416	5048	6.77%
2025-07-07	39.75	40.68	0.68	1.70%	39.75	42.68	19023	7904	10.37%
2025-07-04	40.43	40.00	-0.10	-0.25%	39.70	40.43	3790	1517	2.07%
2025-07-03	40.09	40.10	0.22	0.55%	39.86	40.28	3917	1570	2.13%
2025-07-02	40.38	39.88	-0.44	-1.09%	39.64	40.49	5427	2171	2.96%
2025-07-01	40.07	40.32	0.33	0.83%	39.90	40.57	4440	1786	2.42%
2025-06-30	39.60	39.99	0.49	1.24%	39.46	40.15	4857	1938	2.65%
2025-06-27	39.51	39.50	0.05	0.13%	39.31	39.86	3897	1539	2.12%
2025-06-26	39.38	39.45	0.07	0.18%	39.14	39.96	4666	1846	2.54%
2025-06-25	39.51	39.38	0.14	0.36%	38.99	39.69	7595	2986	4.14%
2025-06-24	39.29	39.24	0.46	1.19%	38.42	39.50	11259	4401	6.14%
2025-06-23	38.19	38.78	1.45	3.88%	38.19	40.28	11025	4289	6.01%
2025-06-20	37.73	37.33	-0.34	-0.90%	37.27	38.49	3024	1141	1.65%
2025-06-19	38.59	37.67	-0.77	-2.00%	37.58	38.59	4114	1560	2.24%
2025-06-18	38.83	38.44	-0.33	-0.85%	38.12	39.27	3746	1439	2.04%
2025-06-17	39.20	38.77	-0.24	-0.62%	38.55	39.62	3141	1225	1.71%
2025-06-16	38.25	39.01	0.61	1.59%	38.23	39.34	4536	1764	2.47%
2025-06-13	39.30	38.40	-0.96	-2.44%	38.22	39.30	4284	1651	2.34%
2025-06-12	39.11	39.36	0.38	0.97%	38.86	39.44	3278	1284	1.79%
2025-06-11	38.94	38.98	0.04	0.10%	38.79	39.35	2974	1160	1.62%
2025-06-10	39.30	38.94	-0.36	-0.92%	38.40	39.67	3649	1425	1.99%
2025-06-09	38.61	39.30	0.70	1.81%	38.38	39.58	5202	2040	2.84%