五洲医疗 (301234) - 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
2026-03-20	39.10	37.28	-1.53	-3.94%	37.19	39.40	9029	3444	1.33%
2026-03-19	39.89	38.81	-1.26	-3.14%	38.57	40.98	11445	4525	1.68%
2026-03-18	39.12	40.07	1.28	3.30%	38.10	40.24	13647	5402	2.01%
2026-03-17	38.52	38.79	0.42	1.09%	38.00	39.37	9151	3523	1.35%
2026-03-16	38.50	38.37	0.35	0.92%	37.61	38.66	8319	3168	1.22%
2026-03-13	38.21	38.02	-0.13	-0.34%	37.88	39.20	9414	3616	1.38%
2026-03-12	39.77	38.15	-1.38	-3.49%	37.75	39.77	14863	5726	2.19%
2026-03-11	40.52	39.53	-0.80	-1.98%	39.40	41.16	12410	4984	1.83%
2026-03-10	38.60	40.33	2.13	5.58%	38.60	40.42	13322	5320	1.96%
2026-03-09	39.40	38.20	-1.60	-4.02%	37.82	39.40	14455	5558	2.13%
2026-03-06	39.72	39.80	0.08	0.20%	39.52	40.47	6981	2792	1.03%
2026-03-05	41.29	39.72	-1.37	-3.33%	39.40	41.85	9754	3942	1.43%
2026-03-04	39.20	41.09	1.53	3.87%	39.20	41.50	11543	4694	1.70%
2026-03-03	41.45	39.56	-1.89	-4.56%	39.52	41.80	10140	4123	1.49%
2026-03-02	43.01	41.45	-2.35	-5.37%	40.94	43.25	18842	7852	2.77%
2026-02-27	41.94	43.80	2.06	4.94%	41.55	44.18	24071	10405	3.54%
2026-02-26	41.75	41.74	0.01	0.02%	41.52	42.50	9428	3959	1.39%
2026-02-25	41.93	41.73	-0.19	-0.45%	41.58	42.10	5962	2491	0.88%
2026-02-24	41.05	41.92	1.27	3.12%	40.81	41.92	8288	3439	1.22%
2026-02-13	40.70	40.65	-0.07	-0.17%	40.55	41.28	6233	2558	0.92%
2026-02-12	41.96	40.72	-0.97	-2.33%	40.72	41.96	8190	3367	1.20%
2026-02-11	42.03	41.69	-0.32	-0.76%	41.51	42.13	4383	1831	0.64%
2026-02-10	42.25	42.01	0.11	0.26%	41.84	42.53	5900	2481	0.87%
2026-02-09	41.95	41.90	0.58	1.40%	41.40	42.29	8257	3456	1.21%
2026-02-06	41.07	41.32	0.25	0.61%	40.94	41.95	9790	4065	1.44%
2026-02-05	41.05	41.07	0.02	0.05%	40.68	41.28	5653	2318	0.83%
2026-02-04	40.66	41.05	0.52	1.28%	40.11	41.05	6510	2657	0.96%
2026-02-03	39.86	40.53	0.68	1.71%	39.69	40.68	5691	2290	0.84%
2026-02-02	40.12	39.85	-0.15	-0.38%	39.84	41.16	9352	3790	1.38%
2026-01-30	39.09	40.00	-0.38	-0.94%	39.09	40.34	9876	3928	1.45%
2026-01-29	40.90	40.38	-0.22	-0.54%	40.20	41.20	7143	2897	1.05%
2026-01-28	40.98	40.60	-0.38	-0.93%	40.32	41.09	6314	2564	0.93%
2026-01-27	40.84	40.98	0.28	0.69%	40.19	41.15	8142	3317	1.20%
2026-01-26	41.48	40.70	-0.62	-1.50%	40.10	41.50	10374	4220	1.53%
2026-01-23	41.85	41.32	-0.44	-1.05%	41.25	41.92	9177	3808	1.35%
2026-01-22	41.30	41.76	0.60	1.46%	41.08	41.92	11025	4570	1.62%
2026-01-21	40.95	41.16	0.20	0.49%	40.64	41.38	6234	2562	0.92%
2026-01-20	41.70	40.96	-0.74	-1.77%	40.71	41.97	10234	4219	1.51%
2026-01-19	41.18	41.70	0.49	1.19%	41.11	42.61	12651	5316	1.86%
2026-01-16	41.64	41.21	-0.32	-0.77%	41.08	41.64	10265	4236	1.51%
2026-01-15	41.16	41.53	0.01	0.02%	40.96	41.68	10644	4400	1.57%
2026-01-14	42.32	41.52	-0.68	-1.61%	40.85	42.36	22742	9492	3.34%
2026-01-13	44.42	42.20	-1.86	-4.22%	42.07	44.42	30644	13158	4.51%
2026-01-12	47.30	44.06	-3.59	-7.53%	43.70	47.45	42852	19231	6.30%
2026-01-09	45.00	47.65	2.48	5.49%	44.80	48.08	36696	17096	5.40%
2026-01-08	45.27	45.17	0.20	0.44%	44.53	45.60	13698	6185	2.01%
2026-01-07	44.95	44.97	-0.18	-0.40%	43.85	45.25	18931	8418	2.78%
2026-01-06	44.86	45.15	1.19	2.71%	43.68	46.16	32595	14651	4.79%
2026-01-05	42.19	43.96	1.46	3.44%	42.03	44.20	27893	12127	4.10%
2025-12-31	43.19	42.50	-0.62	-1.44%	41.72	44.44	27263	11766	4.01%
2025-12-30	43.21	43.12	0.59	1.39%	42.00	44.30	24559	10613	3.61%
2025-12-29	41.29	42.53	1.63	3.99%	40.30	43.98	25082	10530	3.69%
2025-12-26	42.31	40.90	-0.67	-1.61%	40.72	42.31	9871	4058	1.45%
2025-12-25	41.65	41.57	-0.01	-0.02%	41.13	42.13	7504	3120	1.10%
2025-12-24	40.71	41.58	0.93	2.29%	40.71	42.27	10527	4372	1.55%
2025-12-23	41.72	40.65	-0.99	-2.38%	40.18	41.95	11418	4659	1.68%
2025-12-22	42.35	41.64	-0.76	-1.79%	41.00	42.50	12385	5145	1.82%
2025-12-19	43.09	42.40	-0.31	-0.73%	41.77	43.11	12539	5331	1.84%
2025-12-18	43.75	42.71	-1.29	-2.93%	42.23	44.65	19806	8520	2.91%
2025-12-17	43.99	44.00	0.39	0.89%	42.37	44.99	24559	10763	3.61%
2025-12-16	45.57	43.61	-1.76	-3.88%	42.28	45.57	33033	14458	4.86%
2025-12-15	43.26	45.37	1.93	4.44%	43.13	45.98	33501	15085	4.93%
2025-12-12	42.98	43.44	0.39	0.91%	42.35	44.18	19331	8351	2.84%