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
2026-08-20	81.85	82.60	0.87	1.06%	80.48	83.39	16412	13455	0.62%
2026-08-19	86.17	81.73	-4.67	-5.41%	81.50	86.60	24625	20660	0.93%
2026-08-18	85.97	86.40	0.78	0.91%	84.56	86.97	18892	16196	0.72%
2026-08-17	83.96	85.62	2.10	2.51%	82.52	85.69	19428	16379	0.74%
2026-08-14	84.42	83.52	-0.66	-0.78%	82.54	85.54	15481	12940	0.59%
2026-08-13	84.40	84.18	0.18	0.21%	83.08	86.80	22439	19195	0.85%
2026-08-12	82.07	84.00	1.85	2.25%	81.52	84.13	18781	15627	0.71%
2026-08-11	84.08	82.15	-2.27	-2.69%	82.01	84.50	16588	13731	0.63%
2026-08-10	85.33	84.42	-0.90	-1.05%	81.06	85.48	26983	22414	1.02%
2026-08-07	87.34	85.32	-2.01	-2.30%	85.32	88.05	26068	22443	0.99%
2026-08-06	88.00	87.33	-0.45	-0.51%	87.00	89.20	19452	17123	0.74%
2026-08-05	86.50	87.78	0.98	1.13%	85.50	88.53	25212	21950	0.96%
2026-08-04	88.60	86.80	-1.46	-1.65%	84.77	88.98	29301	25215	1.11%
2026-08-03	90.09	88.26	-2.74	-3.01%	87.89	92.20	22554	20352	0.85%
2026-07-31	89.50	91.00	1.74	1.95%	88.65	91.38	33093	29906	1.25%
2026-07-30	88.08	89.26	1.17	1.33%	87.09	89.77	18244	16185	0.69%
2026-07-29	85.81	88.09	2.29	2.67%	85.17	88.11	23184	20063	0.88%
2026-07-28	86.49	85.80	-0.64	-0.74%	85.18	86.89	14162	12152	0.54%
2026-07-27	87.00	86.44	0.14	0.16%	84.12	87.00	18583	15894	0.70%
2026-07-24	87.50	86.30	-0.40	-0.46%	85.41	87.90	12245	10624	0.46%
2026-07-23	84.30	86.70	2.70	3.21%	83.50	86.82	13070	11165	0.50%
2026-07-22	86.45	84.00	-3.20	-3.67%	82.82	87.77	20433	17271	0.77%
2026-07-21	85.26	87.20	2.10	2.47%	84.06	88.40	20700	17913	0.78%
2026-07-20	84.65	85.10	0.38	0.45%	82.48	85.82	18422	15554	0.70%
2026-07-17	82.98	84.72	2.07	2.50%	80.81	86.88	22954	19297	0.87%
2026-07-16	84.92	82.65	-2.15	-2.54%	81.01	84.92	18271	15046	0.69%
2026-07-15	89.00	84.80	-4.11	-4.62%	83.90	89.80	22930	19734	0.87%
2026-07-14	87.60	88.91	1.71	1.96%	86.48	89.77	24855	21882	0.94%
2026-07-13	87.88	87.20	-0.09	-0.10%	86.03	88.79	19391	16859	0.73%
2026-07-10	87.35	87.29	-0.71	-0.81%	84.89	88.73	22311	19361	0.85%
2026-07-09	89.36	88.00	-1.79	-1.99%	87.00	90.85	17547	15508	0.66%
2026-07-08	89.35	89.79	0.07	0.08%	87.80	90.19	21682	19365	0.82%
2026-07-07	89.18	89.72	1.72	1.95%	86.20	90.37	24066	21411	0.91%
2026-07-06	86.20	88.00	1.99	2.31%	85.13	88.66	18402	16056	0.70%
2026-07-03	84.15	86.01	1.97	2.34%	83.07	86.09	16029	13583	0.61%
2026-07-02	86.72	84.04	-3.81	-4.34%	83.67	88.17	17368	14860	0.66%
2026-07-01	87.50	87.85	0.69	0.79%	86.53	88.72	15835	13892	0.60%
2026-06-30	90.40	87.16	-2.03	-2.28%	85.15	90.40	23422	20315	0.89%
2026-06-29	87.13	89.19	2.06	2.36%	85.42	89.23	23014	20151	0.87%
2026-06-26	89.50	87.13	-1.99	-2.23%	86.90	90.66	18960	16769	0.72%
2026-06-25	87.36	89.12	1.06	1.20%	85.74	89.73	22957	20063	0.87%
2026-06-24	87.99	88.06	1.26	1.45%	86.30	89.18	22282	19537	0.84%
2026-06-23	86.25	86.80	0.34	0.39%	85.50	87.44	15134	13099	0.57%
2026-06-22	89.06	86.46	-2.54	-2.85%	83.83	90.78	22381	19343	0.85%
2026-06-18	88.10	89.00	1.15	1.31%	86.51	89.30	21057	18616	0.80%
2026-06-17	88.50	88.15	0.15	0.17%	87.18	89.50	18848	16654	0.71%
2026-06-16	86.50	88.00	2.10	2.44%	85.00	88.66	29881	25947	1.13%
2026-06-15	84.75	85.90	0.30	0.35%	81.61	86.00	34151	28397	1.29%
2026-06-12	84.24	85.60	1.53	1.82%	80.60	86.45	70099	58908	2.66%
2026-06-11	82.50	84.07	1.42	1.72%	81.51	85.82	36185	30329	1.37%
2026-06-10	81.65	82.65	1.04	1.27%	79.55	83.17	24941	20283	0.95%
2026-06-09	79.60	81.61	2.63	3.33%	77.22	81.78	35472	28365	1.34%
2026-06-08	80.01	78.98	-1.18	-1.47%	76.63	81.00	25880	20444	0.98%
2026-06-05	83.05	80.16	-2.91	-3.50%	80.00	83.05	22338	18057	0.85%
2026-06-04	85.00	83.07	-2.22	-2.60%	82.14	85.00	15042	12524	0.57%
2026-06-03	83.90	85.29	0.36	0.42%	83.56	85.68	22550	19102	0.85%
2026-06-02	82.98	84.93	1.95	2.35%	81.94	85.31	26487	22215	1.00%
2026-06-01	83.73	82.98	-0.51	-0.61%	81.80	84.74	25312	21069	0.96%
2026-05-29	84.80	83.49	-1.25	-1.48%	82.94	85.94	21139	17680	0.80%
2026-05-28	86.60	84.74	-1.43	-1.66%	83.01	86.60	20324	17147	0.77%
2026-05-27	87.10	86.17	-0.89	-1.02%	83.62	88.00	28419	24531	1.08%
2026-05-26	89.60	87.06	-2.49	-2.78%	80.95	89.60	45428	38577	1.72%
2026-05-25	93.93	89.55	-3.15	-3.40%	89.00	94.50	34746	31700	1.32%
2026-05-22	92.32	92.70	2.65	2.94%	89.87	93.36	37546	34449	1.42%
2026-05-21	91.10	90.05	-1.05	-1.15%	88.49	93.55	32238	29480	1.22%
2026-05-20	95.30	91.10	-3.78	-3.98%	89.98	95.97	35049	32184	1.33%
2026-05-19	93.95	94.88	0.98	1.04%	93.89	96.48	41650	39663	1.58%
2026-05-18	93.00	93.90	1.95	2.12%	91.15	95.31	42911	40277	1.63%
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%