致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 19:18:12 休市中

通策医疗 (600763) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-09 41.50 43.30 0.83 1.95% 40.83 43.49 59526 25192 1.33%
2025-04-08 41.60 42.47 1.07 2.58% 41.60 42.79 64029 27084 1.43%
2025-04-07 44.30 41.40 -4.60 -10.00% 41.40 44.44 88144 37554 1.97%
2025-04-03 45.12 46.00 0.45 0.99% 45.01 46.07 33377 15256 0.75%
2025-04-02 45.88 45.55 -0.59 -1.28% 45.30 46.25 38748 17719 0.87%
2025-04-01 45.28 46.14 0.87 1.92% 45.28 47.05 63336 29373 1.42%
2025-03-31 45.71 45.27 -0.63 -1.37% 44.91 45.80 39937 18084 0.89%
2025-03-28 46.67 45.90 -1.09 -2.32% 45.88 47.14 52114 24204 1.17%
2025-03-27 46.40 46.99 0.55 1.18% 45.63 47.50 55309 25798 1.24%
2025-03-26 46.41 46.44 -0.34 -0.73% 46.23 46.88 37728 17553 0.84%
2025-03-25 46.90 46.78 -0.33 -0.70% 46.34 47.15 46229 21612 1.03%
2025-03-24 46.49 47.11 0.51 1.09% 45.50 47.14 86762 40111 1.94%
2025-03-21 46.75 46.60 -0.41 -0.87% 46.39 47.23 60744 28425 1.36%
2025-03-20 48.08 47.01 -0.96 -2.00% 46.92 48.17 63598 30199 1.42%
2025-03-19 48.00 47.97 -0.53 -1.09% 47.69 48.49 70295 33784 1.57%
2025-03-18 47.20 48.50 1.30 2.75% 47.05 49.10 139182 67237 3.11%
2025-03-17 46.63 47.20 0.59 1.27% 46.37 47.75 125135 59012 2.80%
2025-03-14 43.79 46.61 2.81 6.42% 43.62 46.68 149455 68077 3.34%
2025-03-13 44.48 43.80 -0.68 -1.53% 43.53 44.58 50079 22019 1.12%
2025-03-12 45.36 44.48 -0.36 -0.80% 44.45 45.68 52618 23647 1.18%
2025-03-11 44.18 44.84 -0.26 -0.58% 44.15 44.85 46501 20720 1.04%
2025-03-10 45.03 45.10 0.40 0.89% 44.71 45.70 56870 25639 1.27%
2025-03-07 45.50 44.70 -0.93 -2.04% 44.40 45.50 67380 30140 1.51%
2025-03-06 45.70 45.63 0.37 0.82% 45.41 46.22 76808 35175 1.72%
2025-03-05 45.91 45.26 -0.69 -1.50% 44.70 45.91 62945 28435 1.41%
2025-03-04 45.18 45.95 0.51 1.12% 44.76 46.18 90150 41208 2.02%
2025-03-03 43.31 45.44 2.13 4.92% 43.31 47.12 155168 70914 3.47%
2025-02-28 44.90 43.31 -1.92 -4.24% 43.20 45.55 78951 34870 1.77%
2025-02-27 44.33 45.23 0.67 1.50% 44.15 45.47 87439 39301 1.95%
2025-02-26 44.14 44.56 0.51 1.16% 43.79 44.88 73011 32289 1.63%
2025-02-25 44.50 44.05 -1.11 -2.46% 43.94 44.80 60095 26662 1.34%
2025-02-24 46.03 45.16 -0.59 -1.29% 44.70 46.10 71947 32437 1.61%
2025-02-21 45.93 45.75 -0.25 -0.54% 45.04 46.19 92400 42088 2.07%
2025-02-20 44.02 46.00 1.90 4.31% 43.99 46.03 150517 68400 3.37%
2025-02-19 43.50 44.10 0.48 1.10% 43.16 44.24 69456 30418 1.55%
2025-02-18 45.48 43.62 -1.84 -4.05% 43.50 45.48 84694 37400 1.89%
2025-02-17 44.67 45.46 1.09 2.46% 44.35 46.16 140379 63739 3.14%
2025-02-14 43.60 44.37 0.72 1.65% 43.48 44.78 92242 40927 2.06%
2025-02-13 43.72 43.65 -0.05 -0.11% 43.44 44.45 76766 33639 1.72%
2025-02-12 43.00 43.70 0.73 1.70% 42.82 44.30 79694 34743 1.78%
2025-02-11 44.21 42.97 -1.23 -2.78% 42.74 44.21 81941 35335 1.83%
2025-02-10 43.00 44.20 1.15 2.67% 42.70 44.31 108471 47206 2.43%
2025-02-07 42.20 43.05 0.63 1.49% 42.08 43.58 86742 37296 1.94%
2025-02-06 41.50 42.42 0.97 2.34% 40.89 42.46 56433 23588 1.26%
2025-02-05 41.22 41.45 0.44 1.07% 41.08 41.57 41471 17154 0.93%
2025-01-27 41.68 41.01 -0.53 -1.28% 40.95 41.94 40840 16877 0.91%
2025-01-24 41.00 41.54 0.35 0.85% 41.00 41.83 37022 15358 0.83%
2025-01-23 41.47 41.19 0.10 0.24% 41.17 41.99 47847 19890 1.07%
2025-01-22 41.22 41.09 -0.37 -0.89% 40.83 41.41 33921 13927 0.76%
2025-01-21 42.04 41.46 -0.38 -0.91% 41.20 42.26 38458 15968 0.86%
2025-01-20 41.62 41.84 0.35 0.84% 41.62 42.31 58175 24414 1.30%
2025-01-17 40.92 41.49 0.37 0.90% 40.91 41.62 44606 18429 1.00%
2025-01-16 41.39 41.12 -0.11 -0.27% 40.86 42.08 46904 19432 1.05%
2025-01-15 41.93 41.23 -0.80 -1.90% 41.00 41.93 58536 24210 1.31%
2025-01-14 41.33 42.03 0.96 2.34% 41.12 42.26 74804 31240 1.67%
2025-01-13 40.04 41.07 0.54 1.33% 40.01 41.27 54353 22145 1.22%
2025-01-10 41.52 40.53 -1.12 -2.69% 40.52 41.79 60132 24698 1.34%
2025-01-09 41.53 41.65 -0.01 -0.02% 41.45 42.15 43105 17996 0.96%
2025-01-08 42.65 41.66 -1.01 -2.37% 41.37 42.66 71562 29967 1.60%
2025-01-07 43.00 42.67 -0.36 -0.84% 42.12 43.02 43696 18597 0.98%
2025-01-06 42.67 43.03 0.32 0.75% 42.60 43.50 51986 22346 1.16%
2025-01-03 43.75 42.71 -0.80 -1.84% 42.55 43.80 55337 23868 1.24%
2025-01-02 44.40 43.51 -0.89 -2.00% 43.11 44.75 66917 29424 1.50%
2024-12-31 45.81 44.40 -1.41 -3.08% 44.34 45.88 77530 34877 1.73%
2024-12-30 46.66 45.81 -0.94 -2.01% 45.45 46.66 67176 30845 1.50%