通策医疗 (600763) - 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
2025-12-16	40.17	40.35	0.10	0.25%	40.10	40.52	31989	12906	0.72%
2025-12-15	40.38	40.25	-0.23	-0.57%	40.19	40.70	34511	13954	0.77%
2025-12-12	40.32	40.48	0.06	0.15%	40.09	40.62	36552	14763	0.82%
2025-12-11	41.17	40.42	-0.76	-1.85%	40.38	41.24	43113	17552	0.96%
2025-12-10	41.35	41.18	-0.32	-0.77%	40.81	41.36	45342	18605	1.01%
2025-12-09	41.81	41.50	-0.24	-0.57%	41.47	41.96	29782	12433	0.67%
2025-12-08	41.91	41.74	-0.04	-0.10%	41.70	41.98	31472	13159	0.70%
2025-12-05	41.58	41.78	0.20	0.48%	41.10	41.84	37250	15433	0.83%
2025-12-04	41.37	41.58	0.20	0.48%	41.04	41.60	32420	13411	0.72%
2025-12-03	41.96	41.38	-0.55	-1.31%	41.28	42.00	37385	15549	0.84%
2025-12-02	42.21	41.93	-0.39	-0.92%	41.82	42.26	26754	11223	0.60%
2025-12-01	42.08	42.32	0.27	0.64%	41.94	42.35	33517	14140	0.75%
2025-11-28	41.77	42.05	0.29	0.69%	41.68	42.12	37221	15597	0.83%
2025-11-27	41.81	41.76	-0.14	-0.33%	41.56	41.93	41114	17181	0.92%
2025-11-26	41.96	41.90	-0.05	-0.12%	41.84	42.46	43275	18212	0.97%
2025-11-25	42.25	41.95	-0.28	-0.66%	41.95	42.56	49605	20977	1.11%
2025-11-24	42.15	42.23	0.37	0.88%	41.89	42.48	40103	16946	0.90%
2025-11-21	43.00	41.86	-1.36	-3.15%	41.70	43.46	75275	31847	1.68%
2025-11-20	43.78	43.22	-0.56	-1.28%	43.13	43.99	39889	17350	0.89%
2025-11-19	44.02	43.78	-0.36	-0.82%	43.50	44.24	45127	19760	1.01%
2025-11-18	44.27	44.14	0.02	0.05%	43.91	45.30	58192	25868	1.30%
2025-11-17	44.60	44.12	-0.56	-1.25%	43.85	44.60	58428	25753	1.31%
2025-11-14	44.68	44.68	-0.07	-0.16%	44.60	45.59	99381	44870	2.22%
2025-11-13	44.48	44.75	0.16	0.36%	44.25	44.77	67460	30059	1.51%
2025-11-12	44.78	44.59	-0.07	-0.16%	44.38	45.08	72416	32379	1.62%
2025-11-11	44.23	44.66	0.15	0.34%	44.08	44.76	87701	39038	1.96%
2025-11-10	42.43	44.51	2.12	5.00%	42.41	45.10	174510	76856	3.90%
2025-11-07	42.19	42.39	0.18	0.43%	42.06	42.64	43827	18592	0.98%
2025-11-06	42.40	42.21	-0.16	-0.38%	42.11	42.41	44230	18671	0.99%
2025-11-05	42.30	42.37	-0.39	-0.91%	42.26	42.75	40531	17221	0.91%
2025-11-04	43.35	42.76	-0.55	-1.27%	42.60	43.35	45669	19566	1.02%
2025-11-03	43.46	43.31	-0.14	-0.32%	43.13	43.49	42513	18409	0.95%
2025-10-31	42.73	43.45	0.77	1.80%	42.73	43.69	69791	30232	1.56%
2025-10-30	43.00	42.68	-0.31	-0.72%	42.68	43.33	50400	21647	1.13%
2025-10-29	42.57	42.99	0.42	0.99%	42.26	43.01	56640	24166	1.27%
2025-10-28	42.99	42.57	0.17	0.40%	42.48	43.27	63798	27321	1.43%
2025-10-27	42.20	42.40	0.38	0.90%	42.18	42.48	46977	19887	1.05%
2025-10-24	42.26	42.02	-0.17	-0.40%	41.90	42.49	54306	22906	1.21%
2025-10-23	42.03	42.19	-0.01	-0.02%	41.52	42.19	47219	19730	1.06%
2025-10-22	42.10	42.20	-0.07	-0.17%	42.10	42.48	31603	13370	0.71%
2025-10-21	42.01	42.27	0.31	0.74%	41.96	42.39	37584	15860	0.84%
2025-10-20	42.30	41.96	0.01	0.02%	41.70	42.36	39074	16427	0.87%
2025-10-17	43.12	41.95	-1.28	-2.96%	41.95	43.33	69857	29696	1.56%
2025-10-16	43.73	43.23	-0.60	-1.37%	43.16	43.87	54005	23463	1.21%
2025-10-15	43.50	43.83	0.39	0.90%	43.26	43.89	44623	19486	1.00%
2025-10-14	43.90	43.44	-0.31	-0.71%	43.44	44.15	52366	22923	1.17%
2025-10-13	43.20	43.75	-0.93	-2.08%	43.20	43.90	52660	23003	1.18%
2025-10-10	44.41	44.68	0.05	0.11%	44.12	45.21	69061	30753	1.54%
2025-10-09	43.83	44.63	0.59	1.34%	43.46	44.63	71743	31628	1.60%
2025-09-30	44.38	44.04	-0.33	-0.74%	44.00	44.39	49789	21977	1.11%
2025-09-29	43.92	44.37	0.52	1.19%	43.20	44.39	73123	31959	1.63%
2025-09-26	43.43	43.85	-0.08	-0.18%	43.15	44.18	73966	32280	1.65%
2025-09-25	44.30	43.93	-0.53	-1.19%	43.91	44.60	68564	30291	1.53%
2025-09-24	44.05	44.46	0.29	0.66%	44.00	44.47	57003	25224	1.27%
2025-09-23	45.30	44.17	-1.21	-2.67%	43.55	45.30	101354	44782	2.27%
2025-09-22	45.95	45.38	-0.36	-0.79%	45.07	46.20	68166	30974	1.52%
2025-09-19	45.68	45.74	-0.03	-0.07%	45.38	46.08	63519	29054	1.42%
2025-09-18	46.52	45.77	-0.75	-1.61%	45.39	46.85	118353	54681	2.65%
2025-09-17	47.00	46.52	-0.54	-1.15%	46.22	47.06	81292	37853	1.82%
2025-09-16	47.18	47.06	-0.08	-0.17%	46.32	47.30	91094	42633	2.04%
2025-09-15	47.33	47.14	-0.22	-0.46%	47.07	47.85	81986	38849	1.83%
2025-09-12	47.78	47.36	-0.42	-0.88%	47.00	48.00	108910	51603	2.43%
2025-09-11	46.77	47.78	0.77	1.64%	45.60	48.20	156172	73834	3.49%
2025-09-10	47.00	47.01	-0.11	-0.23%	46.80	47.55	75044	35354	1.68%
2025-09-09	47.46	47.12	-0.65	-1.36%	46.83	48.00	86836	41058	1.94%
2025-09-08	46.49	47.77	1.32	2.84%	46.49	48.35	144058	68613	3.22%