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
2025-09-16	47.52	47.02	-0.50	-1.05%	46.27	48.16	15643	7358	2.30%
2025-09-15	46.07	47.52	1.31	2.83%	46.03	48.16	21028	9969	3.09%
2025-09-12	46.22	46.21	-0.01	-0.02%	46.00	48.69	28481	13454	4.19%
2025-09-11	45.66	46.22	0.57	1.25%	44.11	46.70	16430	7449	2.42%
2025-09-10	44.71	45.65	0.94	2.10%	44.31	45.79	11589	5224	1.70%
2025-09-09	45.33	44.71	-0.62	-1.37%	44.42	46.50	14904	6783	2.19%
2025-09-08	43.80	45.33	1.53	3.49%	42.70	45.43	17780	7906	2.61%
2025-09-05	41.87	43.80	1.75	4.16%	41.56	44.16	20852	8973	3.07%
2025-09-04	43.10	42.05	0.05	0.12%	41.33	43.10	17978	7593	2.64%
2025-09-03	42.97	42.00	-1.10	-2.55%	41.73	43.80	10130	4329	1.49%
2025-09-02	43.18	43.10	-0.20	-0.46%	42.36	44.06	17066	7348	2.51%
2025-09-01	44.39	43.30	-1.10	-2.48%	42.90	45.17	20847	9144	3.07%
2025-08-29	44.94	44.40	-0.60	-1.33%	43.60	45.45	18337	8096	2.70%
2025-08-28	42.56	45.00	2.17	5.07%	42.35	46.00	44094	19797	6.48%
2025-08-27	46.62	42.83	-3.79	-8.13%	42.53	46.62	54429	23903	8.00%
2025-08-26	44.18	46.62	3.22	7.42%	43.50	47.98	51437	23919	7.56%
2025-08-25	42.26	43.40	1.18	2.79%	41.76	45.48	40196	17672	5.91%
2025-08-22	41.62	42.22	0.81	1.96%	40.40	43.34	36521	15460	5.37%
2025-08-21	41.09	41.41	0.66	1.62%	40.65	41.98	23163	9551	3.41%
2025-08-20	41.13	40.75	-0.54	-1.31%	40.07	41.61	16200	6631	2.38%
2025-08-19	40.80	41.29	0.77	1.90%	40.06	42.50	35711	14745	5.25%
2025-08-18	40.82	40.52	0.19	0.47%	39.70	41.42	32894	13321	4.84%
2025-08-15	41.55	40.33	-0.82	-1.99%	40.10	41.55	26303	10691	3.87%
2025-08-14	43.47	41.15	-2.08	-4.81%	40.97	43.50	24111	10115	3.55%
2025-08-13	44.02	43.23	-0.62	-1.41%	43.01	44.75	22555	9866	3.32%
2025-08-12	42.50	43.85	1.29	3.03%	42.11	43.98	29421	12698	4.33%
2025-08-11	41.84	42.56	0.50	1.19%	41.10	42.63	27650	11541	4.07%
2025-08-08	42.21	42.06	-0.33	-0.78%	41.61	43.24	21121	8900	3.11%
2025-08-07	41.19	42.39	1.59	3.90%	40.50	43.05	35608	14933	5.24%
2025-08-06	42.11	40.80	-1.30	-3.09%	40.24	42.23	45039	18466	6.62%
2025-08-05	42.35	42.10	-0.08	-0.19%	41.83	43.29	31927	13511	4.70%
2025-08-04	40.38	42.18	1.48	3.64%	39.60	43.06	45001	18695	6.62%
2025-08-01	39.81	40.70	0.48	1.19%	39.62	40.88	39423	15815	5.80%
2025-07-31	39.11	40.22	0.72	1.82%	39.00	40.66	52284	20874	7.69%
2025-07-30	38.36	39.50	0.73	1.88%	38.36	41.30	64170	25421	9.44%
2025-07-29	38.37	38.77	0.17	0.44%	37.77	39.20	34989	13474	5.15%
2025-07-28	37.10	38.60	1.45	3.90%	36.50	38.60	38966	14626	5.73%
2025-07-25	36.14	37.15	1.01	2.79%	35.83	37.57	37515	13779	5.52%
2025-07-24	36.49	36.14	-0.40	-1.09%	35.78	36.89	30777	11132	4.53%
2025-07-23	35.73	36.54	0.80	2.24%	35.07	38.09	52754	19343	7.76%
2025-07-22	35.36	35.74	0.35	0.99%	34.80	35.99	28644	10161	4.21%
2025-07-21	34.91	35.39	0.33	0.94%	34.53	35.64	25388	8908	3.73%
2025-07-18	35.71	35.06	-0.28	-0.79%	34.40	35.71	23665	8249	3.48%
2025-07-17	34.83	35.34	0.29	0.83%	34.35	35.59	29892	10495	4.40%
2025-07-16	35.55	35.05	-0.85	-2.37%	34.82	36.16	29014	10268	4.27%
2025-07-15	35.79	35.90	0.11	0.31%	33.89	35.97	46250	16081	6.80%
2025-07-14	34.54	35.79	0.89	2.55%	34.39	37.52	57199	20585	8.41%
2025-07-11	35.84	34.90	-2.36	-6.33%	34.57	35.97	62214	21833	9.15%
2025-07-10	38.62	37.26	-2.14	-5.43%	37.05	40.55	77322	29578	11.37%
2025-07-09	36.14	39.40	2.16	5.80%	35.57	44.30	107181	41578	15.76%
2025-07-08	36.88	37.24	-1.36	-3.52%	35.16	38.50	91149	33166	13.40%
2025-07-07	32.00	38.60	6.43	19.99%	31.81	38.60	49972	18046	7.35%
2025-07-04	31.78	32.17	0.30	0.94%	31.78	33.97	38558	12672	20.94%
2025-07-03	31.29	31.87	1.15	3.74%	31.25	32.88	25227	8076	13.70%
2025-07-02	31.00	30.72	-1.09	-3.43%	30.50	31.46	22099	6816	12.00%
2025-07-01	29.91	31.81	1.90	6.35%	29.80	31.82	28523	8915	15.49%
2025-06-30	29.39	29.91	0.56	1.91%	29.21	30.08	7752	2304	4.21%
2025-06-27	29.50	29.35	0.18	0.62%	29.03	29.50	6639	1940	3.61%
2025-06-26	29.50	29.17	-0.19	-0.65%	29.08	29.64	6856	2006	3.72%
2025-06-25	29.76	29.36	-0.16	-0.54%	29.00	29.98	7843	2308	4.26%
2025-06-24	29.58	29.52	0.55	1.90%	28.82	29.64	7103	2083	3.86%
2025-06-23	28.50	28.97	0.52	1.83%	28.16	29.02	8287	2382	4.50%
2025-06-20	28.86	28.45	-0.41	-1.42%	28.35	29.18	6043	1731	3.28%
2025-06-19	29.60	28.86	-0.93	-3.12%	28.63	29.90	8507	2483	4.62%
2025-06-18	30.01	29.79	-0.27	-0.90%	29.33	30.06	7825	2320	4.25%
2025-06-17	30.82	30.06	-0.39	-1.28%	29.91	30.88	8420	2552	4.57%
2025-06-16	30.69	30.45	0.45	1.50%	29.97	31.15	9688	2951	5.26%
2025-06-13	30.50	30.00	-0.89	-2.88%	29.83	31.13	14770	4468	8.02%
2025-06-12	29.80	30.89	1.27	4.29%	29.53	31.37	23892	7346	12.98%
2025-06-11	29.87	29.62	-0.16	-0.54%	29.30	30.05	8118	2414	4.41%
2025-06-10	30.10	29.78	0.01	0.03%	29.16	30.18	10244	3043	5.56%
2025-06-09	29.32	29.77	0.37	1.26%	29.30	29.98	10767	3190	5.85%