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
2025-04-03	22.20	22.11	-0.27	-1.21%	21.92	22.61	35546	7882	1.33%
2025-04-02	22.05	22.38	0.26	1.18%	21.95	22.47	38291	8535	1.44%
2025-04-01	21.63	22.12	0.53	2.45%	21.61	22.39	49525	10959	1.86%
2025-03-31	21.78	21.59	-0.18	-0.83%	21.46	21.99	31426	6816	1.18%
2025-03-28	21.82	21.77	-0.04	-0.18%	21.68	22.06	26332	5759	0.99%
2025-03-27	21.70	21.81	0.14	0.65%	21.47	21.85	23724	5146	0.89%
2025-03-26	21.66	21.67	0.01	0.05%	21.52	21.80	17847	3867	0.67%
2025-03-25	21.40	21.66	0.19	0.88%	21.37	21.69	18089	3904	0.68%
2025-03-24	21.50	21.47	-0.07	-0.32%	21.24	21.58	21302	4562	0.80%
2025-03-21	21.72	21.54	-0.17	-0.78%	21.40	21.81	19712	4256	0.74%
2025-03-20	21.97	21.71	-0.16	-0.73%	21.68	21.97	17341	3777	0.65%
2025-03-19	21.95	21.87	-0.07	-0.32%	21.78	22.03	19058	4178	0.72%
2025-03-18	21.89	21.94	0.06	0.27%	21.78	22.02	21189	4643	0.80%
2025-03-17	21.99	21.88	0.08	0.37%	21.76	22.00	24328	5317	0.91%
2025-03-14	21.41	21.80	0.39	1.82%	21.39	21.84	36193	7843	1.36%
2025-03-13	21.50	21.41	-0.12	-0.56%	21.22	21.62	24292	5195	0.91%
2025-03-12	21.35	21.53	0.18	0.84%	21.13	21.96	45547	9810	1.71%
2025-03-11	21.18	21.35	0.05	0.23%	21.00	21.36	18985	4016	0.71%
2025-03-10	21.28	21.30	0.10	0.47%	21.15	21.61	22006	4694	0.83%
2025-03-07	21.24	21.20	-0.04	-0.19%	21.13	21.48	20651	4396	0.78%
2025-03-06	21.15	21.24	0.12	0.57%	20.97	21.41	21577	4572	0.81%
2025-03-05	21.41	21.12	-0.29	-1.35%	21.03	21.42	17456	3688	0.66%
2025-03-04	21.05	21.41	0.26	1.23%	21.02	21.47	23461	5004	0.88%
2025-03-03	20.98	21.15	0.13	0.62%	20.98	21.35	25466	5396	0.96%
2025-02-28	21.22	21.02	-0.21	-0.99%	20.93	21.38	30424	6408	1.14%
2025-02-27	21.40	21.23	-0.17	-0.79%	21.01	21.49	31963	6771	1.20%
2025-02-26	21.11	21.40	0.32	1.52%	21.10	21.63	34184	7305	1.28%
2025-02-25	21.35	21.08	-0.35	-1.63%	21.06	21.35	17546	3715	0.66%
2025-02-24	21.57	21.43	-0.14	-0.65%	21.33	21.59	18944	4061	0.71%
2025-02-21	21.56	21.57	0.01	0.05%	21.32	21.81	19704	4233	0.74%
2025-02-20	21.37	21.56	0.24	1.13%	21.32	21.75	22558	4871	0.85%
2025-02-19	21.13	21.32	0.14	0.66%	21.07	21.40	17177	3653	0.64%
2025-02-18	21.58	21.18	-0.40	-1.85%	21.13	21.58	22058	4706	0.83%
2025-02-17	21.75	21.58	-0.17	-0.78%	21.52	22.00	38163	8297	1.43%
2025-02-14	21.53	21.75	0.25	1.16%	21.51	21.84	31973	6944	1.20%
2025-02-13	21.59	21.50	-0.11	-0.51%	21.49	21.66	16020	3452	0.60%
2025-02-12	21.75	21.61	-0.06	-0.28%	21.50	21.75	17243	3724	0.65%
2025-02-11	21.78	21.67	-0.11	-0.51%	21.51	21.90	20658	4470	0.78%
2025-02-10	21.57	21.78	0.27	1.26%	21.52	21.93	32227	7004	1.21%
2025-02-07	21.36	21.51	0.13	0.61%	21.27	21.64	25157	5408	0.94%
2025-02-06	21.28	21.38	0.09	0.42%	21.01	21.39	22963	4867	0.86%
2025-02-05	21.95	21.29	-0.61	-2.79%	21.12	22.04	41157	8833	1.54%
2025-01-27	21.41	21.90	0.44	2.05%	21.37	22.10	37456	8162	1.41%
2025-01-24	21.45	21.46	0.00	0.00%	21.31	21.55	16148	3462	0.61%
2025-01-23	21.66	21.46	-0.09	-0.42%	21.44	21.77	27532	5941	1.03%
2025-01-22	21.88	21.55	0.11	0.51%	21.15	21.98	25038	5381	0.94%
2025-01-21	21.39	21.44	0.06	0.28%	21.08	21.53	10901	2322	0.41%
2025-01-20	21.36	21.38	0.13	0.61%	21.24	21.55	11170	2387	0.42%
2025-01-17	20.95	21.25	0.31	1.48%	20.86	21.29	14341	3032	0.54%
2025-01-16	20.86	20.94	0.12	0.58%	20.86	21.29	13751	2896	0.52%
2025-01-15	21.01	20.82	-0.18	-0.86%	20.73	21.02	11949	2487	0.45%
2025-01-14	20.46	21.00	0.56	2.74%	20.46	21.10	15012	3120	0.56%
2025-01-13	20.07	20.44	0.07	0.34%	20.03	20.56	15768	3215	0.59%
2025-01-10	20.56	20.37	-0.22	-1.07%	20.33	20.67	11978	2452	0.45%
2025-01-09	20.75	20.59	-0.34	-1.62%	20.51	20.97	14112	2929	0.53%
2025-01-08	21.00	20.93	-0.06	-0.29%	20.46	21.16	15865	3305	0.60%
2025-01-07	21.18	20.99	-0.06	-0.29%	20.69	21.19	16461	3438	0.62%
2025-01-06	21.04	21.05	0.05	0.24%	20.64	21.63	25148	5340	0.94%
2025-01-03	21.34	21.00	-0.33	-1.55%	20.86	21.66	21062	4480	0.79%
2025-01-02	21.99	21.33	-0.66	-3.00%	21.19	22.06	22772	4930	0.85%
2024-12-31	22.36	21.99	-0.41	-1.83%	21.96	22.63	15667	3481	0.59%
2024-12-30	22.33	22.40	-0.10	-0.44%	22.33	22.62	14547	3261	0.55%
2024-12-27	22.47	22.50	0.09	0.40%	22.35	22.64	12898	2897	0.48%
2024-12-26	22.11	22.41	0.09	0.40%	22.11	22.53	12604	2825	0.47%