三星医疗 (601567) - 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
2025-04-03	29.34	28.51	-1.24	-4.17%	28.26	29.43	101711	29230	0.72%
2025-04-02	29.55	29.75	0.25	0.85%	29.26	29.90	34504	10221	0.25%
2025-04-01	29.61	29.50	-0.07	-0.24%	28.93	30.03	72127	21285	0.51%
2025-03-31	29.90	29.57	-0.63	-2.09%	29.52	30.45	64083	19170	0.46%
2025-03-28	29.20	30.20	0.83	2.83%	29.18	30.46	102010	30611	0.73%
2025-03-27	29.30	29.37	0.07	0.24%	29.02	29.54	37794	11091	0.27%
2025-03-26	29.25	29.30	-0.10	-0.34%	28.95	29.65	53616	15708	0.38%
2025-03-25	29.40	29.40	0.12	0.41%	28.88	29.83	94154	27621	0.67%
2025-03-24	28.43	29.28	0.78	2.74%	28.39	29.85	113524	33322	0.81%
2025-03-21	28.49	28.50	-0.15	-0.52%	28.34	29.39	57430	16504	0.41%
2025-03-20	29.51	28.65	-0.95	-3.21%	28.54	29.51	73219	21146	0.52%
2025-03-19	29.54	29.60	0.03	0.10%	29.02	30.03	78744	23226	0.56%
2025-03-18	28.10	29.57	1.63	5.83%	27.80	30.68	237226	69618	1.69%
2025-03-17	27.80	27.94	0.32	1.16%	27.53	28.57	96140	26969	0.69%
2025-03-14	27.00	27.62	0.49	1.81%	26.96	27.88	83096	22927	0.59%
2025-03-13	27.09	27.13	-0.16	-0.59%	26.99	27.45	45748	12450	0.33%
2025-03-12	27.31	27.29	-0.06	-0.22%	26.92	27.44	62809	17088	0.45%
2025-03-11	26.87	27.35	0.37	1.37%	26.58	27.35	73774	19968	0.53%
2025-03-10	26.66	26.98	0.44	1.66%	26.29	27.15	79408	21353	0.57%
2025-03-07	27.32	26.54	-0.84	-3.07%	26.28	27.32	117888	31441	0.84%
2025-03-06	27.90	27.38	-0.52	-1.86%	26.92	27.95	97636	26621	0.70%
2025-03-05	27.94	27.90	-0.11	-0.39%	27.75	28.37	75775	21239	0.54%
2025-03-04	27.20	28.01	0.69	2.53%	27.01	28.28	99088	27639	0.71%
2025-03-03	27.51	27.32	-0.13	-0.47%	27.20	28.12	105195	29186	0.75%
2025-02-28	27.20	27.45	0.26	0.96%	26.96	27.88	150964	41679	1.08%
2025-02-27	26.30	27.19	0.90	3.42%	26.27	27.73	161330	43837	1.15%
2025-02-26	25.71	26.29	0.59	2.30%	25.46	26.46	120921	31524	0.86%
2025-02-25	26.04	25.70	-0.56	-2.13%	25.53	26.12	87891	22651	0.63%
2025-02-24	26.99	26.26	-0.74	-2.74%	26.15	27.05	119100	31434	0.85%
2025-02-21	26.40	27.00	0.59	2.23%	26.30	27.29	132730	35699	0.95%
2025-02-20	26.19	26.41	-0.01	-0.04%	26.03	26.99	106695	28332	0.76%
2025-02-19	26.78	26.42	-0.48	-1.78%	25.40	26.82	222419	58007	1.59%
2025-02-18	27.05	26.90	-0.56	-2.04%	26.81	27.45	72712	19712	0.52%
2025-02-17	27.91	27.46	-0.44	-1.58%	26.70	28.02	154580	41963	1.10%
2025-02-14	27.80	27.90	0.09	0.32%	27.70	28.23	69394	19385	0.49%
2025-02-13	28.04	27.81	-0.37	-1.31%	27.70	28.14	58760	16413	0.42%
2025-02-12	28.11	28.18	0.05	0.18%	27.95	28.58	74901	21120	0.53%
2025-02-11	28.08	28.13	0.05	0.18%	27.36	28.26	101277	28273	0.72%
2025-02-10	28.50	28.08	-0.59	-2.06%	27.89	28.64	91241	25617	0.65%
2025-02-07	28.58	28.67	-0.17	-0.59%	28.24	29.18	73909	21226	0.53%
2025-02-06	28.82	28.84	-0.16	-0.55%	27.92	28.96	96724	27526	0.69%
2025-02-05	30.43	29.00	-1.43	-4.70%	28.93	30.70	83198	24371	0.59%
2025-01-27	30.30	30.43	0.19	0.63%	30.06	31.15	75588	23158	0.54%
2025-01-24	28.61	30.24	1.59	5.55%	28.45	30.59	115366	34435	0.82%
2025-01-23	29.13	28.65	-0.34	-1.17%	28.52	29.24	64371	18557	0.46%
2025-01-22	29.25	28.99	-0.27	-0.92%	28.65	29.55	63458	18439	0.45%
2025-01-21	29.04	29.26	0.22	0.76%	28.35	29.41	63785	18515	0.45%
2025-01-20	29.21	29.04	0.06	0.21%	28.92	30.38	93200	27546	0.66%
2025-01-17	27.83	28.98	1.07	3.83%	27.73	29.19	117244	33582	0.84%
2025-01-16	28.93	27.91	-1.02	-3.53%	27.70	29.30	132800	37706	0.95%
2025-01-15	28.90	28.93	-0.12	-0.41%	28.80	29.37	56783	16502	0.40%
2025-01-14	28.95	29.05	0.53	1.86%	28.27	29.23	107073	30970	0.76%
2025-01-13	30.11	28.52	-1.34	-4.49%	28.12	30.11	146606	42148	1.04%
2025-01-10	30.31	29.86	-0.25	-0.83%	29.80	30.35	38620	11583	0.28%
2025-01-09	30.75	30.11	-0.70	-2.27%	30.11	31.06	69732	21284	0.50%
2025-01-08	29.74	30.81	0.83	2.77%	29.60	31.25	89741	27328	0.64%
2025-01-07	28.48	29.98	1.50	5.27%	28.13	30.10	97410	28686	0.69%
2025-01-06	29.26	28.48	-0.77	-2.63%	28.00	29.36	119552	34116	0.85%
2025-01-03	29.70	29.25	-0.45	-1.52%	29.12	29.92	42385	12519	0.30%
2025-01-02	30.76	29.70	-1.06	-3.45%	29.47	30.88	74355	22359	0.53%
2024-12-31	31.24	30.76	-0.44	-1.41%	30.70	31.49	58954	18261	0.42%
2024-12-30	31.40	31.20	-0.25	-0.79%	31.13	32.10	69275	21845	0.49%
2024-12-27	31.52	31.45	-0.08	-0.25%	31.30	31.68	43322	13643	0.31%
2024-12-26	31.86	31.53	-0.32	-1.00%	31.50	32.12	42077	13338	0.30%