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
2025-08-01	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%
2025-06-06	42.16	41.95	-0.18	-0.43%	41.85	42.29	37747	15850	0.84%
2025-06-05	42.50	42.13	-0.29	-0.68%	41.83	42.59	62614	26349	1.40%
2025-06-04	42.79	42.42	-0.01	-0.02%	42.18	42.79	54218	22984	1.21%
2025-06-03	41.18	42.43	1.11	2.69%	41.10	42.67	93762	39595	2.10%
2025-05-30	41.50	41.32	-0.39	-0.94%	41.18	42.03	73833	30697	1.65%
2025-05-29	40.38	41.71	1.41	3.50%	40.24	41.76	106814	44060	2.39%
2025-05-28	40.50	40.30	-0.29	-0.71%	40.24	40.72	47482	19203	1.06%
2025-05-27	40.70	40.59	-0.10	-0.25%	40.33	40.90	42432	17206	0.95%
2025-05-26	41.25	40.69	-0.51	-1.24%	40.56	41.30	81147	33112	1.81%
2025-05-23	40.51	41.20	0.49	1.20%	40.51	42.15	114523	47651	2.56%
2025-05-22	41.36	40.71	-0.85	-2.05%	40.70	41.44	59588	24409	1.33%
2025-05-21	41.82	41.56	-0.30	-0.72%	41.30	42.10	61404	25592	1.37%
2025-05-20	40.51	41.86	1.28	3.15%	40.51	42.25	125585	52325	2.81%
2025-05-19	40.61	40.58	-0.04	-0.10%	40.13	40.63	41891	16904	0.94%
2025-05-16	41.00	40.62	-0.59	-1.43%	40.50	41.21	57593	23482	1.29%
2025-05-15	41.48	41.21	-0.27	-0.65%	40.97	41.73	53345	22015	1.19%
2025-05-14	41.40	41.48	-0.05	-0.12%	40.81	41.80	78614	32427	1.76%
2025-05-13	41.31	41.53	0.59	1.44%	41.05	42.10	90631	37596	2.03%
2025-05-12	40.89	40.94	0.31	0.76%	40.67	40.94	43339	17680	0.97%
2025-05-09	41.42	40.63	-0.76	-1.84%	40.61	41.42	60364	24643	1.35%
2025-05-08	40.90	41.39	0.26	0.63%	40.83	41.75	62766	25953	1.40%
2025-05-07	41.40	41.13	0.11	0.27%	40.72	41.76	73569	30295	1.64%
2025-05-06	40.46	41.02	0.89	2.22%	40.24	41.04	80870	32865	1.81%
2025-04-30	40.09	40.13	0.14	0.35%	39.98	40.48	80428	32310	1.80%
2025-04-29	39.93	39.99	-0.12	-0.30%	39.79	40.35	64707	25888	1.45%
2025-04-28	40.80	40.11	0.32	0.80%	39.82	41.13	102924	41504	2.30%
2025-04-25	39.90	39.79	0.06	0.15%	39.56	40.40	75992	30340	1.70%
2025-04-24	39.85	39.73	-0.37	-0.92%	39.70	40.68	68838	27596	1.54%