美好医疗 (301363) - 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
2025-04-03	29.52	28.15	-1.69	-5.66%	27.60	29.95	53431	15210	4.76%
2025-04-02	29.72	29.84	0.04	0.13%	29.53	30.12	19996	5966	1.78%
2025-04-01	29.15	29.80	0.60	2.05%	29.06	30.11	36925	11005	3.29%
2025-03-31	28.55	29.20	0.42	1.46%	28.36	29.72	36408	10614	3.25%
2025-03-28	29.18	28.78	-0.44	-1.51%	28.73	29.60	28012	8160	2.50%
2025-03-27	28.71	29.22	0.30	1.04%	28.68	29.46	30526	8896	2.72%
2025-03-26	28.86	28.92	0.05	0.17%	28.54	29.17	22869	6603	2.04%
2025-03-25	28.40	28.87	0.44	1.55%	28.28	29.10	29683	8533	2.65%
2025-03-24	28.12	28.43	0.23	0.82%	28.02	28.67	27754	7847	2.47%
2025-03-21	28.36	28.20	-0.18	-0.63%	27.90	28.88	34063	9687	3.04%
2025-03-20	28.41	28.38	-0.11	-0.39%	28.01	28.51	21547	6093	1.92%
2025-03-19	28.25	28.49	0.17	0.60%	28.19	28.80	34385	9805	3.07%
2025-03-18	28.08	28.32	0.24	0.85%	27.75	28.58	39192	11047	3.49%
2025-03-17	27.78	28.08	0.31	1.12%	27.73	28.23	43651	12221	3.89%
2025-03-14	28.19	27.77	-0.44	-1.56%	27.62	28.35	73997	20600	6.60%
2025-03-13	28.70	28.21	-0.46	-1.60%	28.11	28.79	26773	7609	2.39%
2025-03-12	29.00	28.67	-0.30	-1.04%	28.52	29.00	14106	4048	1.26%
2025-03-11	28.64	28.97	0.01	0.03%	28.36	29.04	17396	4988	1.55%
2025-03-10	28.22	28.96	0.77	2.73%	28.22	29.09	33186	9518	2.96%
2025-03-07	29.32	28.19	-1.03	-3.52%	28.04	29.32	43811	12475	3.91%
2025-03-06	28.97	29.22	0.35	1.21%	28.72	29.43	22466	6551	2.00%
2025-03-05	29.32	28.87	-0.50	-1.70%	28.53	29.39	34332	9896	3.06%
2025-03-04	30.06	29.37	-0.34	-1.14%	29.31	30.06	20047	5936	1.79%
2025-03-03	28.84	29.71	0.87	3.02%	28.74	30.02	36734	10901	3.28%
2025-02-28	28.62	28.84	0.09	0.31%	28.45	29.05	33110	9523	2.95%
2025-02-27	29.19	28.75	-0.42	-1.44%	28.01	29.19	49757	14236	4.44%
2025-02-26	29.46	29.17	-0.29	-0.98%	28.88	29.55	28509	8299	2.54%
2025-02-25	29.98	29.46	-0.73	-2.42%	29.30	30.13	20060	5963	1.79%
2025-02-24	30.28	30.19	-0.09	-0.30%	29.93	30.78	24257	7366	2.16%
2025-02-21	30.27	30.28	0.02	0.07%	29.57	30.78	34958	10578	3.12%
2025-02-20	30.20	30.26	-0.02	-0.07%	29.11	30.88	37052	11242	3.30%
2025-02-19	31.06	30.28	-0.91	-2.92%	30.10	31.24	37956	11528	3.38%
2025-02-18	31.91	31.19	-0.72	-2.26%	31.04	31.96	20552	6477	1.83%
2025-02-17	32.06	31.91	-0.20	-0.62%	31.51	32.68	28070	8998	2.50%
2025-02-14	31.48	32.11	0.54	1.71%	31.41	32.51	26046	8321	2.32%
2025-02-13	31.85	31.57	-0.42	-1.31%	31.27	31.88	16874	5321	1.50%
2025-02-12	32.32	31.99	-0.52	-1.60%	31.41	32.43	24664	7853	2.20%
2025-02-11	32.01	32.51	0.50	1.56%	30.90	32.56	33184	10514	2.96%
2025-02-10	32.30	32.01	-0.29	-0.90%	31.82	32.82	26067	8423	2.32%
2025-02-07	32.90	32.30	-0.66	-2.00%	32.12	33.51	28258	9266	2.52%
2025-02-06	32.77	32.96	0.30	0.92%	32.30	33.05	16259	5316	1.45%
2025-02-05	32.56	32.66	0.36	1.11%	32.20	33.58	22032	7236	1.96%
2025-01-27	32.13	32.30	0.17	0.53%	31.90	32.64	11102	3585	0.99%
2025-01-24	32.20	32.13	-0.26	-0.80%	31.94	32.63	15794	5105	1.41%
2025-01-23	33.12	32.39	-0.72	-2.17%	32.38	33.30	19796	6483	1.77%
2025-01-22	32.66	33.11	0.27	0.82%	31.94	33.19	15872	5189	1.42%
2025-01-21	32.43	32.84	0.42	1.30%	31.91	32.96	15095	4911	1.35%
2025-01-20	32.84	32.42	-0.33	-1.01%	32.00	33.45	17682	5755	1.58%
2025-01-17	32.20	32.75	0.48	1.49%	31.80	33.00	13519	4390	1.21%
2025-01-16	32.77	32.27	-0.42	-1.28%	32.15	33.49	16264	5334	1.45%
2025-01-15	33.24	32.69	-0.82	-2.45%	32.45	33.37	14279	4686	1.27%
2025-01-14	32.73	33.51	0.77	2.35%	32.56	33.61	28320	9374	2.53%
2025-01-13	30.95	32.74	1.02	3.22%	30.51	32.79	29712	9552	2.65%
2025-01-10	33.01	31.72	-1.03	-3.15%	31.66	33.20	31105	10061	2.77%
2025-01-09	33.48	32.75	-0.90	-2.67%	32.62	33.80	33662	11118	3.00%
2025-01-08	33.52	33.65	-0.32	-0.94%	33.05	34.33	41083	13882	3.66%
2025-01-07	34.08	33.97	-0.64	-1.85%	32.88	34.08	51005	17116	4.55%
2025-01-06	33.46	34.61	1.51	4.56%	32.25	34.70	84491	28474	7.53%
2025-01-03	31.63	33.10	1.36	4.28%	31.36	33.75	51714	17005	4.61%
2025-01-02	32.55	31.74	-0.68	-2.10%	31.45	33.47	36494	11817	3.25%
2024-12-31	31.36	32.42	0.98	3.12%	31.02	32.90	43203	13844	3.85%
2024-12-30	31.32	31.44	-0.08	-0.25%	31.01	32.17	22115	7010	1.97%