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
2026-05-06	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%
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%