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
2026-05-06	42.18	42.41	0.23	0.55%	42.00	42.55	62232	26324	1.39%
2026-04-30	43.10	42.18	-1.08	-2.50%	42.16	43.12	74591	31658	1.67%
2026-04-29	43.15	43.26	-0.23	-0.53%	42.75	43.45	67161	28989	1.50%
2026-04-28	42.70	43.49	0.81	1.90%	42.70	43.75	97409	42145	2.18%
2026-04-27	42.88	42.68	-0.55	-1.27%	42.32	42.98	75958	32380	1.70%
2026-04-24	42.49	43.23	0.58	1.36%	42.10	44.50	170334	73967	3.81%
2026-04-23	41.36	42.65	1.30	3.14%	40.90	42.78	151811	63807	3.39%
2026-04-22	40.70	41.35	0.56	1.37%	40.60	41.40	59973	24666	1.34%
2026-04-21	41.10	40.79	-0.28	-0.68%	40.67	41.49	60145	24610	1.34%
2026-04-20	40.95	41.07	-0.14	-0.34%	40.38	41.60	100500	41094	2.25%
2026-04-17	41.49	41.21	-0.42	-1.01%	40.80	41.50	65842	27037	1.47%
2026-04-16	41.35	41.63	0.26	0.63%	41.09	41.73	53687	22267	1.20%
2026-04-15	41.80	41.37	-0.21	-0.51%	41.30	41.88	57298	23772	1.28%
2026-04-14	41.60	41.58	0.10	0.24%	40.77	41.79	77643	31939	1.74%
2026-04-13	41.86	41.48	-0.65	-1.54%	41.37	41.91	47537	19766	1.06%
2026-04-10	41.90	42.13	0.31	0.74%	41.88	42.38	64745	27267	1.45%
2026-04-09	41.95	41.82	-0.64	-1.51%	41.72	42.36	44749	18764	1.00%
2026-04-08	41.70	42.46	1.29	3.13%	41.66	42.47	76645	32272	1.71%
2026-04-07	41.12	41.17	0.18	0.44%	40.83	41.45	37938	15597	0.85%
2026-04-03	41.58	40.99	-0.56	-1.35%	40.82	41.60	48513	19921	1.08%
2026-04-02	42.27	41.55	-0.93	-2.19%	41.10	42.27	79942	33257	1.79%
2026-04-01	42.56	42.48	0.41	0.97%	41.83	42.70	70764	29981	1.58%
2026-03-31	41.89	42.07	0.20	0.48%	41.88	43.07	74741	31744	1.67%
2026-03-30	41.45	41.87	-0.06	-0.14%	41.45	42.12	58938	24619	1.32%
2026-03-27	40.05	41.93	1.35	3.33%	40.02	42.09	90743	37592	2.03%
2026-03-26	40.98	40.58	-0.58	-1.41%	40.38	41.49	70784	28897	1.58%
2026-03-25	41.65	41.16	-0.12	-0.29%	40.71	41.80	101438	41701	2.27%
2026-03-24	41.23	41.28	0.66	1.62%	40.63	41.37	62112	25463	1.39%
2026-03-23	42.06	40.62	-1.87	-4.40%	40.30	42.20	100601	41375	2.25%
2026-03-20	43.22	42.49	-0.73	-1.69%	42.49	43.64	62679	26964	1.40%
2026-03-19	43.80	43.22	-1.26	-2.83%	43.09	44.15	89095	38693	1.99%
2026-03-18	44.54	44.48	-0.12	-0.27%	43.90	44.78	64860	28733	1.45%
2026-03-17	44.70	44.60	0.02	0.04%	44.51	45.39	85791	38567	1.92%
2026-03-16	44.33	44.58	0.15	0.34%	44.06	44.66	73651	32716	1.65%
2026-03-13	44.90	44.43	-0.47	-1.05%	44.36	45.27	83089	37254	1.86%
2026-03-12	46.30	44.90	-1.73	-3.71%	44.88	46.60	168245	76102	3.76%
2026-03-11	47.12	46.63	-0.50	-1.06%	46.50	47.12	57906	27066	1.29%
2026-03-10	47.50	47.13	0.13	0.28%	46.78	47.97	79693	37676	1.78%
2026-03-09	47.00	47.00	-0.64	-1.34%	45.70	47.25	99791	46360	2.23%
2026-03-06	47.90	47.64	-0.02	-0.04%	47.24	48.46	91389	43754	2.04%
2026-03-05	48.99	47.66	-0.58	-1.20%	47.10	49.09	100167	47938	2.24%
2026-03-04	48.25	48.24	-0.21	-0.43%	47.82	49.56	103244	50115	2.31%
2026-03-03	50.85	48.45	-2.20	-4.34%	48.30	50.99	140776	69327	3.15%
2026-03-02	49.80	50.65	0.08	0.16%	49.44	51.13	104110	52384	2.33%
2026-02-27	50.64	50.57	-0.26	-0.51%	50.41	51.94	70683	36063	1.58%
2026-02-26	51.73	50.83	-1.13	-2.17%	50.60	51.75	99638	50890	2.23%
2026-02-25	50.08	51.96	1.93	3.86%	49.75	52.22	155386	79316	3.47%
2026-02-24	47.51	50.03	3.08	6.56%	47.51	50.30	184421	90819	4.12%
2026-02-13	47.81	46.95	-0.86	-1.80%	46.89	48.10	83901	39715	1.88%
2026-02-12	48.62	47.81	-1.05	-2.15%	47.35	48.62	123814	59119	2.77%
2026-02-11	48.65	48.86	0.28	0.58%	48.20	49.17	115474	56312	2.58%
2026-02-10	49.08	48.58	-0.48	-0.98%	48.36	49.28	82079	39947	1.84%
2026-02-09	49.64	49.06	-0.66	-1.33%	48.77	49.89	128771	63272	2.88%
2026-02-06	51.06	49.72	-1.10	-2.16%	49.60	51.06	139720	70143	3.12%
2026-02-05	48.50	50.82	1.98	4.05%	48.35	51.50	248524	126286	5.56%
2026-02-04	48.02	48.84	0.58	1.20%	47.78	49.20	139283	67504	3.11%
2026-02-03	47.76	48.26	1.06	2.25%	47.00	48.76	170450	81809	3.81%
2026-02-02	45.63	47.20	1.20	2.61%	45.60	48.50	243249	116350	5.44%
2026-01-30	47.01	46.00	-1.49	-3.14%	45.91	47.24	106145	49181	2.37%
2026-01-29	44.96	47.49	2.32	5.14%	44.66	47.50	206488	96488	4.62%
2026-01-28	45.85	45.17	-0.96	-2.08%	45.00	46.24	87681	39826	1.96%
2026-01-27	46.47	46.13	-0.34	-0.73%	45.23	46.47	92749	42437	2.07%