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
2026-06-18	38.79	38.34	-0.70	-1.79%	37.90	39.61	19399	7494	4.83%
2026-06-17	37.20	39.04	2.23	6.06%	36.26	39.76	25525	9772	6.35%
2026-06-16	37.99	36.81	-1.25	-3.28%	36.40	38.28	15931	5900	3.97%
2026-06-15	39.94	38.06	-1.94	-4.85%	37.60	39.94	19168	7357	4.77%
2026-06-12	40.40	40.00	-0.39	-0.97%	38.00	40.71	15920	6224	3.96%
2026-06-11	39.97	40.39	-0.15	-0.37%	39.37	40.72	12366	4942	3.08%
2026-06-10	41.15	40.54	-0.61	-1.48%	39.56	41.89	16351	6680	4.07%
2026-06-09	38.20	41.15	3.58	9.53%	37.82	41.19	26608	10633	6.62%
2026-06-08	39.25	37.57	-3.32	-8.12%	37.26	43.44	34890	13993	8.69%
2026-06-05	40.82	40.89	0.06	0.15%	39.52	41.70	14006	5692	3.49%
2026-06-04	40.72	40.83	0.12	0.29%	39.48	40.88	13562	5456	3.38%
2026-06-03	41.72	40.71	-0.39	-0.95%	39.98	41.73	22117	9008	5.51%
2026-06-02	40.20	41.10	0.79	1.96%	38.00	41.33	35008	13840	8.71%
2026-06-01	35.05	40.31	4.91	13.87%	35.05	41.80	37467	14647	9.33%
2026-05-29	36.68	35.60	-1.38	-3.73%	35.37	36.98	14386	5180	3.58%
2026-05-28	36.28	36.98	0.47	1.29%	35.05	37.15	12099	4374	3.01%
2026-05-27	37.26	36.51	-1.00	-2.67%	36.26	38.12	15268	5642	3.80%
2026-05-26	38.63	37.51	-1.11	-2.87%	37.04	38.63	14265	5358	3.55%
2026-05-25	39.85	38.62	-1.23	-3.09%	37.34	40.12	19332	7434	4.81%
2026-05-22	38.65	39.85	1.43	3.72%	38.09	40.10	13769	5411	3.43%
2026-05-21	39.96	38.42	-1.42	-3.56%	38.25	40.55	13619	5399	3.39%
2026-05-20	39.60	39.84	0.09	0.23%	38.91	40.40	11719	4626	2.92%
2026-05-19	40.66	39.75	-0.32	-0.80%	38.54	40.66	13454	5304	3.35%
2026-05-18	39.84	40.07	0.25	0.63%	39.22	40.77	16212	6486	4.04%
2026-05-15	40.62	39.82	-0.60	-1.48%	39.51	41.15	12414	4986	3.09%
2026-05-14	41.49	40.42	-0.58	-1.41%	40.30	41.82	11772	4812	2.93%
2026-05-13	41.72	41.00	-0.32	-0.77%	40.51	42.40	16762	6899	4.17%
2026-05-12	42.00	41.32	-0.85	-2.02%	41.00	42.60	15739	6577	3.92%
2026-05-11	42.68	42.17	-0.31	-0.73%	41.67	42.94	21998	9276	5.48%
2026-05-08	40.47	42.48	1.93	4.76%	40.47	42.95	22376	9419	5.57%
2026-05-07	41.17	40.55	-0.74	-1.79%	40.20	41.82	18467	7555	4.60%
2026-05-06	41.82	41.29	-0.13	-0.31%	40.91	42.32	15576	6466	3.88%
2026-04-30	41.00	41.42	0.92	2.27%	40.50	42.00	10886	4504	2.71%
2026-04-29	41.01	40.50	-0.26	-0.64%	39.00	41.83	17547	7183	4.37%
2026-04-28	41.53	40.76	-0.77	-1.85%	40.27	41.78	11448	4683	2.85%
2026-04-27	40.92	41.53	0.86	2.11%	40.41	42.13	17934	7417	4.46%
2026-04-24	40.18	40.67	0.63	1.57%	39.79	41.39	15568	6351	3.88%
2026-04-23	40.83	40.04	-0.79	-1.93%	39.51	41.23	11692	4697	2.91%
2026-04-22	39.99	40.83	0.70	1.74%	39.60	41.16	10681	4319	1.57%
2026-04-21	39.40	40.13	0.73	1.85%	39.04	40.20	11993	4793	1.76%
2026-04-20	39.36	39.40	0.19	0.48%	38.76	40.00	9497	3735	1.40%
2026-04-17	39.20	39.21	0.01	0.03%	38.67	39.35	7390	2878	1.09%
2026-04-16	38.73	39.20	0.46	1.19%	38.01	39.46	11815	4602	1.74%
2026-04-15	39.00	38.74	-0.04	-0.10%	38.50	39.89	10925	4269	1.61%
2026-04-14	39.00	38.78	-0.36	-0.92%	38.23	39.95	14939	5802	2.20%
2026-04-13	40.34	39.14	-1.36	-3.36%	38.41	40.34	16981	6625	2.50%
2026-04-10	38.30	40.50	2.42	6.36%	37.99	40.68	21713	8654	3.19%
2026-04-09	38.30	38.08	-0.29	-0.76%	37.50	38.30	6985	2646	1.03%
2026-04-08	36.85	38.37	1.81	4.95%	36.85	38.38	9904	3758	1.46%
2026-04-07	37.77	36.56	0.66	1.84%	35.65	37.77	8029	2921	1.18%
2026-04-03	38.00	35.90	-1.16	-3.13%	35.71	38.00	9166	3321	1.35%
2026-04-02	38.68	37.06	-1.43	-3.72%	36.70	38.68	7646	2861	1.12%
2026-04-01	37.77	38.49	1.33	3.58%	37.76	38.78	10069	3856	1.48%
2026-03-31	38.62	37.16	-1.12	-2.93%	37.05	38.62	7490	2822	1.10%
2026-03-30	39.29	38.28	-1.40	-3.53%	37.89	39.99	11851	4570	1.74%
2026-03-27	37.45	39.68	1.54	4.04%	36.00	41.37	22224	8839	3.27%
2026-03-26	38.31	38.14	0.47	1.25%	37.68	39.29	12168	4675	1.79%
2026-03-25	36.52	37.67	1.67	4.64%	36.01	38.20	14270	5367	2.10%
2026-03-24	35.49	36.00	1.14	3.27%	34.74	36.39	13319	4735	1.96%
2026-03-23	36.58	34.86	-2.42	-6.49%	34.06	37.06	16869	5983	2.48%
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%