东星医疗 (301290) - 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	29.75	29.11	-0.14	-0.48%	28.80	29.80	17375	5076	2.18%
2026-06-17	29.00	29.25	0.01	0.03%	28.80	29.52	19995	5831	2.51%
2026-06-16	29.50	29.24	-0.21	-0.71%	28.37	29.67	29171	8457	3.67%
2026-06-15	28.75	29.45	0.70	2.43%	28.75	31.27	27495	8233	3.46%
2026-06-12	30.08	28.75	-0.58	-1.98%	28.21	30.42	27602	8018	3.47%
2026-06-11	30.04	29.33	-1.01	-3.33%	29.02	30.22	20362	5991	2.56%
2026-06-10	30.50	30.34	0.00	0.00%	29.55	30.90	20834	6248	2.62%
2026-06-09	31.50	30.64	-0.06	-0.20%	30.08	31.50	25176	7711	3.16%
2026-06-08	31.16	30.70	-1.10	-3.46%	30.69	32.20	26567	8369	3.34%
2026-06-05	32.17	31.80	-0.30	-0.93%	31.70	32.80	29385	9467	3.69%
2026-06-04	31.42	32.10	0.45	1.42%	31.21	32.48	27879	8914	3.50%
2026-06-03	31.02	31.65	0.65	2.10%	30.41	32.39	30208	9479	3.80%
2026-06-02	31.57	31.00	-0.57	-1.81%	30.06	32.37	39707	12272	4.99%
2026-06-01	29.40	31.57	2.51	8.64%	29.40	32.74	63325	20073	7.96%
2026-05-29	28.91	29.06	-0.30	-1.02%	28.71	29.85	25652	7486	3.76%
2026-05-28	29.15	29.36	0.26	0.89%	28.38	29.71	25760	7503	3.78%
2026-05-27	30.37	29.10	-1.29	-4.24%	28.79	30.43	28531	8383	4.19%
2026-05-26	31.53	30.39	-1.13	-3.59%	30.05	31.59	30081	9200	4.41%
2026-05-25	32.00	31.52	-0.55	-1.71%	30.99	33.26	31950	10150	4.69%
2026-05-22	31.10	32.07	1.28	4.16%	30.38	32.46	34120	10850	5.01%
2026-05-21	31.92	30.79	-1.19	-3.72%	30.71	32.08	28562	9001	4.19%
2026-05-20	32.22	31.98	-0.34	-1.05%	31.70	33.00	25355	8148	3.72%
2026-05-19	32.61	32.32	-0.45	-1.37%	31.71	33.25	29805	9631	4.37%
2026-05-18	33.24	32.77	-0.45	-1.35%	32.44	33.52	30290	9939	4.44%
2026-05-15	33.88	33.22	-0.60	-1.77%	32.70	34.24	43836	14506	6.43%
2026-05-14	34.30	33.82	-0.48	-1.40%	33.40	34.75	42729	14555	6.27%
2026-05-13	35.80	34.30	-1.59	-4.43%	33.43	35.80	69648	23898	10.22%
2026-05-12	35.33	35.89	0.17	0.48%	35.14	36.96	73496	26436	10.78%
2026-05-11	31.75	35.72	4.23	13.43%	31.75	37.08	117202	41306	17.19%
2026-05-08	30.43	31.49	1.27	4.20%	30.43	32.00	55316	17396	8.12%
2026-05-07	30.35	30.22	-0.21	-0.69%	30.02	30.70	30511	9241	4.48%
2026-05-06	29.80	30.43	0.63	2.11%	29.42	30.62	35486	10680	5.21%
2026-04-30	29.70	29.80	0.10	0.34%	29.44	30.06	20675	6152	3.03%
2026-04-29	29.07	29.70	0.53	1.82%	28.85	29.96	28448	8415	4.17%
2026-04-28	29.59	29.17	-0.23	-0.78%	28.92	29.59	24719	7210	3.63%
2026-04-27	29.22	29.40	-0.12	-0.41%	28.61	29.44	31132	9039	4.57%
2026-04-24	28.89	29.52	0.47	1.62%	28.70	29.68	32276	9426	4.74%
2026-04-23	28.60	29.05	0.80	2.83%	28.15	29.37	44645	12888	6.55%
2026-04-22	28.79	28.25	-1.05	-3.58%	28.21	29.44	39442	11248	5.79%
2026-04-21	28.45	29.30	1.18	4.20%	28.45	30.68	46868	13737	6.88%
2026-04-20	27.76	28.12	0.51	1.85%	27.40	28.21	17151	4786	2.52%
2026-04-17	27.80	27.61	-0.05	-0.18%	27.40	27.80	10317	2848	1.51%
2026-04-16	27.60	27.66	0.04	0.14%	26.96	27.97	15830	4343	2.32%
2026-04-15	27.24	27.62	0.66	2.45%	27.02	28.28	18180	5038	2.67%
2026-04-14	27.12	26.96	-0.01	-0.04%	26.60	27.24	11309	3036	1.66%
2026-04-13	27.48	26.97	-0.63	-2.28%	26.68	27.48	13391	3607	1.96%
2026-04-10	27.28	27.60	0.45	1.66%	27.22	27.78	10181	2808	1.49%
2026-04-09	27.75	27.15	-0.46	-1.67%	27.10	27.78	9113	2495	1.34%
2026-04-08	27.50	27.61	0.71	2.64%	27.06	27.80	15410	4248	2.26%
2026-04-07	26.35	26.90	0.55	2.09%	26.25	27.35	13590	3658	1.99%
2026-04-03	26.85	26.35	-0.67	-2.48%	26.20	27.30	13245	3513	1.94%
2026-04-02	27.26	27.02	-0.24	-0.88%	26.80	27.66	13319	3631	1.95%
2026-04-01	27.01	27.26	0.64	2.40%	26.71	27.38	12961	3512	1.90%
2026-03-31	27.01	26.62	-0.39	-1.44%	26.60	27.86	15643	4257	2.29%
2026-03-30	26.00	27.01	0.75	2.86%	25.41	27.20	22612	6036	3.32%
2026-03-27	25.34	26.26	0.62	2.42%	25.10	26.32	9341	2424	1.37%
2026-03-26	26.28	25.64	-0.56	-2.14%	25.43	26.48	9292	2404	1.36%
2026-03-25	25.99	26.20	0.44	1.71%	25.82	26.50	12365	3247	1.81%
2026-03-24	25.40	25.76	1.24	5.06%	24.40	25.76	15954	3995	2.34%
2026-03-23	26.38	24.52	-2.36	-8.78%	24.31	26.59	29869	7597	4.38%
2026-03-20	27.02	26.88	-0.14	-0.52%	26.60	27.65	18196	4935	2.67%
2026-03-19	28.10	27.02	-1.28	-4.52%	26.93	28.16	18261	4994	2.68%
2026-03-18	27.65	28.30	0.65	2.35%	27.51	28.36	13981	3912	2.05%
2026-03-17	28.80	27.65	-0.94	-3.29%	27.65	28.85	18211	5099	2.67%
2026-03-16	29.23	28.59	-0.61	-2.09%	28.45	29.81	25073	7242	3.68%