拱东医疗 (605369) - 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
2026-06-18	15.48	15.68	0.15	0.97%	15.33	15.84	14644	2293	0.66%
2026-06-17	16.15	15.68	-0.52	-3.21%	15.56	16.32	21714	3416	0.98%
2026-06-16	16.61	16.20	-0.48	-2.88%	15.97	16.68	20499	3318	0.93%
2026-06-15	16.34	16.68	0.34	2.08%	16.34	17.03	21112	3528	0.96%
2026-06-12	16.27	16.34	0.06	0.37%	16.01	16.45	12748	2072	0.58%
2026-06-11	16.25	16.28	0.02	0.12%	16.01	16.35	10239	1654	0.46%
2026-06-10	16.29	16.26	-0.19	-1.16%	15.95	16.45	17538	2831	0.80%
2026-06-09	16.84	16.45	-0.20	-1.20%	16.33	16.93	12525	2066	0.57%
2026-06-08	16.96	16.65	-0.71	-4.09%	16.46	17.50	18919	3186	0.86%
2026-06-05	17.30	17.36	0.36	2.12%	16.78	17.37	17659	3029	0.80%
2026-06-04	17.66	17.00	-0.66	-3.74%	16.93	17.82	15053	2597	0.68%
2026-06-03	18.21	17.66	-0.50	-2.75%	17.56	18.21	16428	2915	0.75%
2026-06-02	18.55	18.16	-0.40	-2.16%	18.09	18.85	15976	2931	0.72%
2026-06-01	18.20	18.56	0.23	1.25%	17.77	18.74	16094	2978	0.73%
2026-05-29	18.23	18.33	-0.03	-0.16%	18.18	18.68	16029	2944	0.73%
2026-05-28	18.48	18.36	0.01	0.05%	17.76	18.48	19705	3582	0.89%
2026-05-27	19.00	18.35	-0.64	-3.37%	17.69	19.20	45080	8198	2.04%
2026-05-26	19.30	18.99	-0.36	-1.86%	18.84	19.44	22321	4258	1.01%
2026-05-25	19.89	19.35	-0.52	-2.62%	19.20	19.91	20077	3895	0.91%
2026-05-22	19.62	19.87	0.27	1.38%	19.52	19.98	19550	3859	0.89%
2026-05-21	20.29	19.60	-0.60	-2.97%	19.57	20.36	21488	4282	0.97%
2026-05-20	20.24	20.20	-0.08	-0.39%	19.97	20.49	26016	5249	1.18%
2026-05-19	20.13	20.28	0.15	0.75%	20.01	20.57	26464	5372	1.20%
2026-05-18	20.83	20.13	-0.97	-4.60%	19.81	21.00	44324	8921	2.01%
2026-05-15	21.15	21.10	0.04	0.19%	20.90	21.58	28478	6048	1.29%
2026-05-14	21.00	21.06	0.15	0.72%	20.80	21.58	36136	7642	1.64%
2026-05-13	20.95	20.91	0.26	1.26%	20.89	21.88	41027	8679	1.86%
2026-05-12	20.91	20.65	-0.34	-1.62%	20.45	21.49	61335	12849	2.78%
2026-05-11	22.50	20.99	-1.51	-6.71%	20.60	22.50	93703	19810	4.25%
2026-05-08	21.36	22.50	1.17	5.49%	21.12	22.68	70407	15614	3.19%
2026-05-07	20.10	21.33	1.07	5.28%	19.80	21.77	78888	16443	3.58%
2026-05-06	19.80	20.26	0.56	2.84%	19.80	20.65	47591	9632	2.16%
2026-04-30	19.50	19.70	0.66	3.47%	19.35	20.30	60032	11878	2.72%
2026-04-29	18.67	19.04	0.37	1.98%	18.48	19.04	22790	4311	1.03%
2026-04-28	18.77	18.67	-0.14	-0.74%	18.56	18.87	17362	3245	0.79%
2026-04-27	18.31	18.81	0.33	1.79%	18.31	19.19	32915	6226	1.49%
2026-04-24	17.80	18.48	0.77	4.35%	17.80	18.75	36424	6707	1.65%
2026-04-23	17.76	17.71	-0.10	-0.56%	17.42	17.80	6908	1221	0.31%
2026-04-22	17.78	17.81	0.00	0.00%	17.67	17.87	4879	867	0.22%
2026-04-21	17.95	17.81	-0.13	-0.72%	17.70	18.02	6695	1191	0.30%
2026-04-20	17.67	17.94	0.23	1.30%	17.51	17.94	8063	1429	0.37%
2026-04-17	17.79	17.71	-0.10	-0.56%	17.70	17.88	8423	1495	0.38%
2026-04-16	18.03	17.81	-0.01	-0.06%	17.70	18.03	8369	1491	0.38%
2026-04-15	18.05	17.82	-0.17	-0.94%	17.75	18.10	8473	1511	0.38%
2026-04-14	17.90	17.99	0.15	0.84%	17.70	17.99	8528	1521	0.39%
2026-04-13	17.96	17.84	-0.12	-0.67%	17.76	18.00	4984	889	0.23%
2026-04-10	17.99	17.96	0.01	0.06%	17.90	18.05	9068	1628	0.41%
2026-04-09	18.15	17.95	-0.05	-0.28%	17.69	18.15	8909	1590	0.40%
2026-04-08	18.00	18.00	0.21	1.18%	17.90	18.09	10164	1827	0.46%
2026-04-07	17.42	17.79	0.30	1.72%	17.39	17.80	7217	1275	0.33%
2026-04-03	17.92	17.49	-0.39	-2.18%	17.49	17.95	8683	1530	0.39%
2026-04-02	17.76	17.88	0.02	0.11%	17.74	18.09	13082	2344	0.59%
2026-04-01	17.60	17.86	0.49	2.82%	17.37	17.88	9417	1665	0.43%
2026-03-31	17.42	17.37	0.00	0.00%	17.32	17.60	7537	1316	0.34%
2026-03-30	17.19	17.37	0.06	0.35%	17.12	17.42	6549	1133	0.30%
2026-03-27	16.73	17.31	0.47	2.79%	16.73	17.39	9764	1675	0.44%
2026-03-26	17.03	16.84	-0.19	-1.12%	16.77	17.18	7654	1295	0.35%
2026-03-25	17.18	17.03	-0.15	-0.87%	16.99	17.25	11665	1992	0.53%
2026-03-24	16.60	17.18	0.98	6.05%	16.37	17.20	16944	2839	0.77%
2026-03-23	17.25	16.20	-1.10	-6.36%	16.08	17.25	18532	3061	0.84%
2026-03-20	17.62	17.30	-0.32	-1.82%	17.27	17.80	13903	2426	0.63%
2026-03-19	18.06	17.62	-0.50	-2.76%	17.59	18.12	13459	2397	0.61%
2026-03-18	18.02	18.12	0.06	0.33%	17.95	18.15	11608	2098	0.53%
2026-03-17	18.18	18.06	-0.16	-0.88%	18.04	18.30	9544	1735	0.43%
2026-03-16	18.16	18.22	0.07	0.39%	17.92	18.22	9512	1718	0.43%
2026-03-13	17.86	18.15	0.34	1.91%	17.81	18.19	12234	2209	0.55%
2026-03-12	18.07	17.81	-0.28	-1.55%	17.80	18.07	9332	1668	0.42%