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
2025-08-01	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%
2025-06-06	29.04	29.40	0.27	0.93%	28.75	29.50	8721	2549	4.74%
2025-06-05	29.21	29.13	0.05	0.17%	28.78	29.35	8011	2333	4.35%
2025-06-04	29.06	29.08	0.09	0.31%	28.82	29.42	8835	2565	4.80%
2025-06-03	28.51	28.99	0.36	1.26%	28.48	29.15	7893	2284	4.29%
2025-05-30	28.73	28.63	-0.10	-0.35%	28.32	29.17	9392	2689	5.10%
2025-05-29	28.15	28.73	0.62	2.21%	28.00	28.82	8070	2305	4.38%
2025-05-28	28.54	28.41	-0.20	-0.70%	28.26	28.86	7265	2065	3.95%
2025-05-27	28.71	28.61	-0.04	-0.14%	28.35	28.95	5827	1666	3.16%
2025-05-26	28.45	28.65	0.05	0.17%	28.19	28.78	7716	2197	4.19%
2025-05-23	28.44	28.60	0.16	0.56%	28.20	29.17	9511	2733	5.17%
2025-05-22	28.75	28.44	-0.45	-1.56%	28.32	29.19	6955	1995	3.78%
2025-05-21	29.39	28.89	-0.44	-1.50%	28.72	29.55	9819	2848	5.33%
2025-05-20	28.70	29.33	0.73	2.55%	28.63	29.45	12610	3669	6.85%
2025-05-19	28.17	28.60	0.20	0.70%	27.99	28.98	12106	3440	6.58%
2025-05-16	28.40	28.40	0.08	0.28%	28.13	28.66	14888	4236	8.09%
2025-05-15	28.02	28.32	-0.38	-1.32%	28.02	28.94	22904	6510	12.44%
2025-05-14	30.50	28.70	-0.39	-1.34%	28.40	31.40	32767	9662	17.80%
2025-05-13	28.83	29.09	0.27	0.94%	28.20	30.43	25795	7523	14.01%
2025-05-12	28.48	28.82	0.67	2.38%	27.91	29.28	15042	4301	8.17%
2025-05-09	28.56	28.15	-0.25	-0.88%	28.04	28.61	7457	2107	4.05%
2025-05-08	28.30	28.40	0.25	0.89%	27.97	28.48	7846	2223	4.26%
2025-05-07	28.00	28.15	0.37	1.33%	27.82	28.49	12864	3627	6.99%
2025-05-06	27.60	27.78	0.58	2.13%	27.42	28.24	11600	3227	6.30%
2025-04-30	27.37	27.20	0.38	1.42%	26.91	27.38	8946	2430	4.86%
2025-04-29	25.91	26.82	0.68	2.60%	25.89	27.24	13904	3725	7.55%
2025-04-28	26.22	26.14	-0.32	-1.21%	25.56	26.41	7864	2043	4.27%
2025-04-25	26.66	26.46	-0.24	-0.90%	26.30	26.88	5498	1456	2.99%
2025-04-24	26.89	26.70	-0.06	-0.22%	26.37	27.19	9335	2497	5.07%