振德医疗 (603301) - 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
2026-05-15	91.00	91.95	1.96	2.18%	88.64	93.19	63375	57937	2.40%
2026-05-14	92.70	89.99	-2.67	-2.88%	89.55	93.00	13511	12297	0.51%
2026-05-13	93.27	92.66	0.79	0.86%	90.47	93.27	15118	13820	0.57%
2026-05-12	93.72	91.87	-1.54	-1.65%	91.34	93.83	12114	11162	0.46%
2026-05-11	94.96	93.41	-1.35	-1.42%	93.21	95.65	16038	15113	0.61%
2026-05-08	94.50	94.76	1.25	1.34%	92.49	94.99	15783	14804	0.60%
2026-05-07	93.63	93.51	0.23	0.25%	92.70	94.89	18519	17346	0.70%
2026-05-06	93.00	93.28	0.98	1.06%	91.69	93.91	18433	17161	0.70%
2026-04-30	90.20	92.30	2.29	2.54%	89.49	92.82	20379	18744	0.77%
2026-04-29	90.78	90.01	0.13	0.14%	88.72	90.78	13316	11957	0.50%
2026-04-28	89.78	89.88	0.36	0.40%	89.01	90.85	12239	11004	0.46%
2026-04-27	90.58	89.52	-0.88	-0.97%	88.91	91.06	14359	12871	0.54%
2026-04-24	91.89	90.40	-1.37	-1.49%	88.70	91.94	23784	21428	0.90%
2026-04-23	93.66	91.77	-1.70	-1.82%	91.36	93.66	21423	19713	0.81%
2026-04-22	95.20	93.47	-1.43	-1.51%	92.90	95.35	21851	20494	0.83%
2026-04-21	94.53	94.90	0.25	0.26%	94.03	95.85	20714	19631	0.78%
2026-04-20	96.20	94.65	-0.71	-0.74%	93.50	97.00	28511	27009	1.08%
2026-04-17	91.47	95.36	3.05	3.30%	91.00	96.50	45071	42774	1.71%
2026-04-16	86.99	92.31	6.75	7.89%	86.65	92.32	50023	44550	1.90%
2026-04-15	85.84	85.56	0.56	0.66%	84.41	86.02	23024	19670	0.87%
2026-04-14	85.27	85.00	0.20	0.24%	82.79	86.55	31045	26248	1.18%
2026-04-13	82.00	84.80	3.03	3.71%	82.00	86.53	37921	32115	1.44%
2026-04-10	87.99	81.77	-5.23	-6.01%	81.76	88.21	35900	30282	1.36%
2026-04-09	89.00	87.00	-3.29	-3.64%	85.13	89.00	31532	27413	1.19%
2026-04-08	90.00	90.29	0.99	1.11%	87.00	91.00	50583	44804	1.92%
2026-04-07	92.24	89.30	-2.40	-2.62%	88.16	93.10	33937	30387	1.29%
2026-04-03	99.20	91.70	-6.53	-6.65%	91.18	100.46	44873	42516	1.69%
2026-04-02	100.22	98.23	-1.99	-1.99%	97.90	102.30	33305	33080	1.25%
2026-04-01	99.80	100.22	0.99	1.00%	96.49	101.40	53611	53375	2.02%
2026-03-31	97.60	99.23	1.75	1.80%	97.00	103.00	46084	46030	1.73%
2026-03-30	94.12	97.48	3.50	3.72%	92.50	97.95	51493	49042	1.94%
2026-03-27	91.16	93.98	1.76	1.91%	88.30	94.06	50953	46349	1.92%
2026-03-26	94.19	92.22	-1.83	-1.95%	91.99	96.00	23749	22129	0.89%
2026-03-25	92.35	94.05	2.05	2.23%	92.35	95.00	35959	33772	1.35%
2026-03-24	90.70	92.00	3.00	3.37%	89.30	92.00	28430	25770	1.07%
2026-03-23	92.25	89.00	-3.74	-4.03%	88.20	92.25	25423	22863	0.96%
2026-03-20	91.50	92.74	1.24	1.36%	90.10	94.18	45200	41797	1.70%
2026-03-19	93.90	91.50	-2.30	-2.45%	90.07	93.90	32946	30167	1.24%
2026-03-18	92.27	93.80	1.80	1.96%	90.64	93.80	34266	31613	1.29%
2026-03-17	92.28	92.00	-0.25	-0.27%	90.61	93.99	23209	21378	0.87%
2026-03-16	92.60	92.25	-0.13	-0.14%	91.01	93.77	25646	23661	0.96%
2026-03-13	92.94	92.38	-0.43	-0.46%	91.20	94.20	31919	29410	1.20%
2026-03-12	98.07	92.81	-3.34	-3.47%	91.65	98.07	42828	40337	1.61%
2026-03-11	91.52	96.15	4.63	5.06%	90.75	98.49	56454	54097	2.12%
2026-03-10	87.28	91.52	4.62	5.32%	86.80	91.56	34255	30772	1.29%
2026-03-09	90.49	86.90	-4.19	-4.60%	86.03	92.32	35194	30942	1.32%
2026-03-06	92.68	91.09	-1.46	-1.58%	89.59	94.79	58141	53693	2.19%
2026-03-05	91.91	92.55	1.77	1.95%	90.21	93.95	43117	39795	1.62%
2026-03-04	89.12	90.78	1.71	1.92%	87.48	90.88	40997	36754	1.54%
2026-03-03	89.13	89.07	-0.96	-1.07%	88.38	91.15	39023	34970	1.47%
2026-03-02	87.00	90.03	2.53	2.89%	86.00	91.60	39450	35427	1.48%
2026-02-27	87.60	87.50	-0.09	-0.10%	86.00	87.60	26188	22684	0.99%
2026-02-26	88.90	87.59	-2.20	-2.45%	85.90	89.78	33969	29583	1.28%
2026-02-25	86.45	89.79	3.29	3.80%	86.40	91.20	45770	41033	1.72%
2026-02-24	87.00	86.50	0.37	0.43%	83.64	87.60	43268	36873	1.63%
2026-02-13	89.36	86.13	-1.49	-1.70%	84.16	90.00	73331	63277	2.76%
2026-02-12	92.50	87.62	-6.35	-6.76%	86.15	94.50	80582	73036	3.03%
2026-02-11	88.70	93.97	5.21	5.87%	88.00	94.33	88897	81830	3.34%
2026-02-10	84.72	88.76	8.07	10.00%	82.01	88.76	67996	59386	2.56%
2026-02-09	74.55	80.69	7.34	10.01%	74.52	80.69	46791	37311	1.76%
2026-02-06	70.17	73.35	3.40	4.86%	69.48	73.80	39683	28603	1.49%