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
2026-07-03	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%
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%