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
2025-09-16	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%
2025-09-05	45.10	46.45	1.31	2.90%	44.86	46.46	105863	48629	2.37%
2025-09-04	45.53	45.14	-0.29	-0.64%	44.75	46.38	94547	43089	2.11%
2025-09-03	46.78	45.43	-1.09	-2.34%	45.35	46.84	80930	37309	1.81%
2025-09-02	47.28	46.52	-0.89	-1.88%	46.33	47.80	110319	51706	2.47%
2025-09-01	47.10	47.41	0.27	0.57%	46.75	47.70	124309	58764	2.78%
2025-08-29	46.30	47.14	0.82	1.77%	46.05	47.77	180586	85428	4.04%
2025-08-28	46.62	46.32	-0.38	-0.81%	45.07	47.12	146574	67686	3.28%
2025-08-27	48.28	46.70	-1.56	-3.23%	46.70	48.50	177278	84784	3.96%
2025-08-26	47.08	48.26	1.12	2.38%	46.35	49.47	256945	123459	5.74%
2025-08-25	46.87	47.14	0.40	0.86%	46.62	47.66	170555	80233	3.81%
2025-08-22	46.20	46.74	0.44	0.95%	46.00	46.74	115058	53310	2.57%
2025-08-21	46.41	46.30	-0.11	-0.24%	46.05	46.86	100850	46848	2.25%
2025-08-20	45.81	46.41	0.60	1.31%	45.52	46.82	104878	48440	2.34%
2025-08-19	46.26	45.81	-0.37	-0.80%	45.73	46.59	114847	53041	2.57%
2025-08-18	45.17	46.18	1.02	2.26%	45.10	47.10	141309	64913	3.16%
2025-08-15	44.76	45.16	0.17	0.38%	44.60	45.28	101092	45461	2.26%
2025-08-14	45.94	44.99	-0.96	-2.09%	44.80	45.94	124420	56415	2.78%
2025-08-13	46.37	45.95	0.23	0.50%	45.68	46.55	96362	44338	2.15%
2025-08-12	46.10	45.72	-0.38	-0.82%	45.55	46.40	84958	38999	1.90%
2025-08-11	45.32	46.10	0.78	1.72%	45.32	46.15	95271	43735	2.13%
2025-08-08	45.11	45.32	0.06	0.13%	44.73	45.78	91104	41274	2.04%
2025-08-07	45.09	45.26	0.17	0.38%	45.00	45.92	107058	48593	2.39%
2025-08-06	45.40	45.09	-0.14	-0.31%	44.81	45.64	84645	38169	1.89%
2025-08-05	45.34	45.23	-0.10	-0.22%	44.95	45.85	88335	39993	1.97%
2025-08-04	45.74	45.33	-0.79	-1.71%	44.60	45.88	135612	61059	3.03%
2025-08-01	45.90	46.12	0.08	0.17%	45.77	46.89	119969	55554	2.68%
2025-07-31	46.60	46.04	-0.47	-1.01%	45.78	47.15	148818	68857	3.33%
2025-07-30	46.24	46.51	-0.13	-0.28%	45.91	47.76	211169	98949	4.72%
2025-07-29	46.30	46.64	0.69	1.50%	45.31	47.22	221073	102543	4.94%
2025-07-28	46.50	45.95	-0.10	-0.22%	45.69	46.66	125676	57870	2.81%
2025-07-25	47.00	46.05	-1.42	-2.99%	46.00	47.20	266634	124066	5.96%
2025-07-24	43.09	47.47	4.32	10.01%	42.98	47.47	355546	163134	7.95%
2025-07-23	42.93	43.15	0.30	0.70%	42.72	44.23	174994	76090	3.91%
2025-07-22	42.39	42.85	0.47	1.11%	42.10	42.85	91873	39064	2.05%
2025-07-21	42.64	42.38	-0.35	-0.82%	42.18	42.64	88304	37391	1.97%
2025-07-18	42.03	42.73	0.71	1.69%	41.89	42.97	111502	47388	2.49%
2025-07-17	42.06	42.02	0.10	0.24%	41.72	42.12	61580	25828	1.38%
2025-07-16	41.39	41.92	0.62	1.50%	41.20	42.62	88009	36861	1.97%
2025-07-15	41.60	41.30	-0.34	-0.82%	41.00	41.89	59912	24752	1.34%
2025-07-14	41.79	41.64	-0.28	-0.67%	41.45	41.86	55087	22891	1.23%
2025-07-11	41.95	41.92	0.04	0.10%	41.75	42.20	76933	32321	1.72%
2025-07-10	41.50	41.88	0.32	0.77%	41.29	42.10	62325	26001	1.39%
2025-07-09	41.58	41.56	-0.04	-0.10%	41.38	42.13	64899	27107	1.45%
2025-07-08	40.88	41.60	0.59	1.44%	40.88	41.68	67886	28131	1.52%
2025-07-07	40.89	41.01	-0.07	-0.17%	40.84	41.64	45731	18839	1.02%
2025-07-04	41.22	41.08	-0.17	-0.41%	41.00	41.70	55928	23059	1.25%
2025-07-03	41.21	41.25	0.06	0.15%	41.08	41.40	45752	18875	1.02%
2025-07-02	41.05	41.19	0.00	0.00%	40.82	41.35	37650	15477	0.84%
2025-07-01	41.27	41.19	-0.09	-0.22%	40.93	41.56	54800	22565	1.23%
2025-06-30	40.75	41.28	0.54	1.33%	40.55	41.35	49408	20279	1.10%
2025-06-27	40.79	40.74	0.06	0.15%	40.68	41.26	44205	18078	0.99%
2025-06-26	40.98	40.68	-0.35	-0.85%	40.62	41.18	41440	16932	0.93%
2025-06-25	40.75	41.03	0.29	0.71%	40.46	41.10	51627	21056	1.15%
2025-06-24	40.35	40.74	0.54	1.34%	40.25	40.76	45406	18436	1.02%
2025-06-23	39.88	40.20	0.16	0.40%	39.73	40.26	36376	14560	0.81%
2025-06-20	40.43	40.04	-0.08	-0.20%	39.92	40.46	35187	14133	0.79%
2025-06-19	40.47	40.12	-0.44	-1.08%	39.97	40.69	44180	17785	0.99%
2025-06-18	41.30	40.56	-0.53	-1.29%	40.42	41.30	46334	18842	1.04%
2025-06-17	41.64	41.54	0.08	0.19%	41.30	42.30	55663	23206	1.24%
2025-06-16	41.19	41.46	-0.01	-0.02%	41.16	41.56	35779	14792	0.80%
2025-06-13	42.35	41.47	-1.04	-2.45%	41.21	42.44	78557	32741	1.76%
2025-06-12	42.20	42.51	0.28	0.66%	41.90	42.99	69093	29350	1.54%
2025-06-11	42.16	42.23	0.23	0.55%	41.95	43.05	56209	23874	1.26%
2025-06-10	42.36	42.00	-0.52	-1.22%	41.67	42.97	81248	34361	1.82%
2025-06-09	42.90	42.52	0.57	1.36%	42.46	43.48	98083	41957	2.19%