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
2026-09-16	32.25	32.43	0.10	0.31%	32.07	32.54	44026	14228	0.99%
2026-09-15	32.76	32.33	-0.41	-1.25%	32.21	32.81	51522	16702	1.16%
2026-09-14	32.61	32.74	-0.01	-0.03%	32.60	32.99	51831	16998	1.17%
2026-09-11	33.30	32.75	-0.75	-2.24%	32.56	33.44	67367	22100	1.52%
2026-09-10	34.40	33.50	-1.03	-2.98%	33.38	34.46	90653	30561	2.04%
2026-09-09	34.88	34.53	-0.61	-1.74%	34.42	34.94	57931	20056	1.30%
2026-09-08	35.08	35.14	-0.03	-0.09%	34.76	35.30	71012	24852	1.60%
2026-09-07	35.44	35.17	-0.34	-0.96%	35.07	35.69	56413	19885	1.27%
2026-09-04	35.12	35.51	0.48	1.37%	34.88	35.87	83379	29592	1.88%
2026-09-03	34.91	35.03	0.18	0.52%	34.90	35.30	48856	17153	1.10%
2026-09-02	34.93	34.85	-0.12	-0.34%	34.53	35.18	57964	20240	1.30%
2026-09-01	34.55	34.97	0.47	1.36%	34.51	35.19	82745	28919	1.85%
2026-08-31	34.90	34.50	-0.54	-1.54%	34.36	34.90	72698	25090	1.63%
2026-08-28	35.10	35.04	-0.06	-0.17%	34.89	35.38	54950	19303	1.23%
2026-08-27	35.36	35.10	-0.39	-1.10%	34.82	35.59	77457	27128	1.73%
2026-08-26	35.40	35.49	0.11	0.31%	35.30	35.73	49442	17542	1.11%
2026-08-25	34.50	35.38	0.77	2.22%	34.48	35.45	75111	26358	1.68%
2026-08-24	35.08	34.61	-0.76	-2.15%	34.43	35.35	75767	26318	1.69%
2026-08-21	36.10	35.37	-1.17	-3.20%	35.05	36.12	115560	40959	2.58%
2026-08-20	35.47	36.54	1.29	3.66%	35.47	36.99	181361	66255	4.05%
2026-08-19	35.90	35.25	-0.75	-2.08%	35.19	36.20	100107	35610	2.24%
2026-08-18	36.89	36.00	-1.05	-2.83%	35.86	37.10	135553	49134	3.03%
2026-08-17	37.54	37.05	-0.45	-1.20%	36.58	37.75	171204	63382	3.83%
2026-08-14	36.62	37.50	0.69	1.87%	36.22	37.99	151776	56144	3.39%
2026-08-13	37.03	36.81	-0.23	-0.62%	36.44	37.44	122179	45124	2.73%
2026-08-12	37.00	37.04	-0.15	-0.40%	36.77	37.58	79489	29537	1.78%
2026-08-11	36.68	37.19	0.17	0.46%	36.68	37.50	99519	36987	2.22%
2026-08-10	36.63	37.02	0.40	1.09%	36.50	37.97	147538	54822	3.30%
2026-08-07	35.78	36.62	0.73	2.03%	35.55	36.65	110895	40169	2.48%
2026-08-06	36.40	35.89	-0.51	-1.40%	35.50	36.50	72870	26148	1.63%
2026-08-05	36.55	36.40	-0.10	-0.27%	36.20	36.98	78272	28556	1.75%
2026-08-04	37.01	36.50	-0.29	-0.79%	36.40	37.26	84255	30941	1.88%
2026-08-03	36.88	36.79	-0.09	-0.24%	36.44	37.14	61602	22649	1.38%
2026-07-31	35.87	36.88	0.28	0.77%	35.62	36.97	93529	34223	2.09%
2026-07-30	35.76	36.60	0.72	2.01%	35.58	37.14	118729	43409	2.65%
2026-07-29	34.65	35.88	1.28	3.70%	34.63	36.01	110011	38982	2.46%
2026-07-28	34.58	34.60	-0.19	-0.55%	34.40	34.95	45869	15886	1.03%
2026-07-27	33.75	34.79	0.90	2.66%	33.72	34.99	67294	23333	1.50%
2026-07-24	35.20	33.89	-1.69	-4.75%	33.88	35.58	81620	28217	1.82%
2026-07-23	35.40	35.58	-0.17	-0.48%	34.93	35.85	72218	25502	1.61%
2026-07-22	35.30	35.75	0.26	0.73%	35.03	35.76	89831	31848	2.01%
2026-07-21	35.70	35.49	-0.51	-1.42%	35.10	36.16	105529	37493	2.36%
2026-07-20	34.81	36.00	0.70	1.98%	34.78	36.04	93350	33259	2.09%
2026-07-17	36.28	35.30	-1.34	-3.66%	35.05	36.60	107206	38237	2.40%
2026-07-16	35.70	36.64	0.55	1.52%	35.40	37.10	136662	49711	3.06%
2026-07-15	34.60	36.09	1.15	3.29%	34.52	36.59	141337	50861	3.16%
2026-07-14	33.94	34.94	1.11	3.28%	33.80	35.03	91688	31784	2.05%
2026-07-13	34.10	33.83	-0.51	-1.49%	33.64	34.87	67592	22970	1.51%
2026-07-10	33.74	34.34	0.47	1.39%	33.26	35.06	95413	32831	2.13%
2026-07-09	33.61	33.87	0.03	0.09%	33.42	34.60	60114	20377	1.34%
2026-07-08	34.14	33.84	-0.31	-0.91%	33.40	34.48	76425	25898	1.71%
2026-07-07	35.36	34.15	-1.60	-4.48%	34.14	35.67	83904	29137	1.88%
2026-07-06	35.40	35.75	0.07	0.20%	35.20	36.43	104380	37520	2.33%
2026-07-03	35.66	35.68	0.30	0.85%	35.20	36.04	72882	25926	1.63%
2026-07-02	35.50	35.38	-0.22	-0.62%	35.08	36.30	92971	33060	2.08%
2026-07-01	33.80	35.60	1.72	5.08%	33.61	35.75	125012	43646	2.79%
2026-06-30	34.80	33.88	-1.15	-3.28%	33.56	34.80	92025	31265	2.06%
2026-06-29	33.33	35.03	1.70	5.10%	32.53	35.50	118209	40877	2.64%
2026-06-26	34.25	33.33	-0.99	-2.88%	33.21	34.46	60250	20286	1.35%
2026-06-25	33.61	34.32	0.23	0.67%	32.95	34.55	93473	31562	2.09%
2026-06-24	35.23	34.09	-1.14	-3.24%	34.00	35.60	76285	26395	1.71%
2026-06-23	34.97	35.23	0.06	0.17%	34.86	36.08	87431	31085	1.95%
2026-06-22	34.32	35.17	0.51	1.47%	32.75	35.26	112430	38132	2.51%
2026-06-18	34.68	34.66	-0.14	-0.40%	34.58	35.52	82428	28832	1.84%
2026-06-17	34.46	34.80	0.20	0.58%	34.25	35.26	59368	20633	1.33%
2026-06-16	34.65	34.60	-0.23	-0.66%	34.30	35.00	44569	15413	1.00%
2026-06-15	34.40	34.83	0.27	0.78%	34.25	34.90	55871	19385	1.25%
2026-06-12	33.66	34.56	1.03	3.07%	33.30	34.81	70014	23968	1.57%
2026-06-11	33.65	33.53	-0.24	-0.71%	33.17	34.08	45232	15187	1.01%
2026-06-10	33.27	33.77	0.30	0.90%	33.10	33.83	49249	16489	1.10%
2026-06-09	33.95	33.47	-0.36	-1.06%	33.19	34.15	59908	20066	1.34%