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
2026-03-20	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%
2026-03-11	18.20	18.09	-0.09	-0.50%	17.99	18.20	10281	1854	0.47%
2026-03-10	18.18	18.18	0.17	0.94%	17.96	18.20	9806	1772	0.44%
2026-03-09	17.98	18.01	-0.13	-0.72%	17.78	18.05	8660	1552	0.39%
2026-03-06	17.71	18.14	0.39	2.20%	17.67	18.15	11760	2112	0.53%
2026-03-05	17.70	17.75	0.13	0.74%	17.67	17.87	13261	2354	0.60%
2026-03-04	18.05	17.62	-0.43	-2.38%	17.40	18.05	22543	3989	1.02%
2026-03-03	18.26	18.05	-0.27	-1.47%	18.03	18.55	16596	3030	0.75%
2026-03-02	18.80	18.32	-0.57	-3.02%	18.21	18.85	20150	3711	0.91%
2026-02-27	18.99	18.89	-0.10	-0.53%	18.82	18.99	9255	1746	0.42%
2026-02-26	19.06	18.99	-0.01	-0.05%	18.88	19.06	9768	1852	0.44%
2026-02-25	19.17	19.00	-0.17	-0.89%	18.98	19.28	11090	2119	0.50%
2026-02-24	19.11	19.17	0.22	1.16%	19.01	19.21	8267	1580	0.37%
2026-02-13	19.26	18.95	-0.09	-0.47%	18.95	19.26	9225	1762	0.42%
2026-02-12	19.40	19.04	-0.42	-2.16%	18.90	19.42	16704	3194	0.76%
2026-02-11	19.61	19.46	-0.21	-1.07%	19.40	19.64	10228	1998	0.46%
2026-02-10	19.64	19.67	0.12	0.61%	19.51	19.75	11322	2225	0.51%
2026-02-09	19.62	19.55	0.04	0.21%	19.46	19.75	9095	1782	0.41%
2026-02-06	19.90	19.51	-0.18	-0.91%	19.51	19.90	12982	2545	0.59%
2026-02-05	19.57	19.69	0.11	0.56%	19.46	19.70	11738	2299	0.53%
2026-02-04	19.19	19.58	0.32	1.66%	19.01	19.60	24748	4809	1.12%
2026-02-03	19.51	19.26	-0.20	-1.03%	19.10	19.76	34841	6750	1.58%
2026-02-02	18.85	19.46	0.55	2.91%	18.81	19.98	44756	8696	2.03%
2026-01-30	18.81	18.91	0.01	0.05%	18.71	19.03	10953	2065	0.50%
2026-01-29	18.88	18.90	-0.05	-0.26%	18.71	19.10	16827	3178	0.76%
2026-01-28	19.50	18.95	-0.59	-3.02%	18.88	19.50	18583	3552	0.84%
2026-01-27	19.70	19.54	-0.26	-1.31%	19.06	19.76	23416	4547	1.06%
2026-01-26	19.53	19.80	0.15	0.76%	19.37	19.94	27011	5303	1.23%
2026-01-23	19.67	19.65	-0.02	-0.10%	19.59	19.76	12630	2482	0.57%
2026-01-22	19.46	19.67	0.25	1.29%	19.37	19.80	15638	3067	0.71%
2026-01-21	19.47	19.42	-0.04	-0.21%	19.26	19.52	9862	1917	0.45%
2026-01-20	19.38	19.46	0.08	0.41%	19.27	19.51	12485	2419	0.57%
2026-01-19	19.30	19.38	0.12	0.62%	19.20	19.45	8568	1659	0.39%
2026-01-16	19.54	19.26	-0.21	-1.08%	19.19	19.54	10317	1991	0.47%
2026-01-15	19.45	19.47	-0.08	-0.41%	19.38	19.62	10139	1975	0.46%
2026-01-14	19.43	19.55	0.12	0.62%	19.21	19.66	22004	4285	1.00%
2026-01-13	19.53	19.43	-0.16	-0.82%	19.41	19.85	19129	3754	0.87%
2026-01-12	19.70	19.59	-0.13	-0.66%	19.51	19.74	18438	3612	0.84%
2026-01-09	19.50	19.72	0.22	1.13%	19.30	19.72	16892	3305	0.77%
2026-01-08	19.35	19.50	0.15	0.78%	19.20	19.56	12387	2408	0.56%
2026-01-07	19.62	19.35	-0.26	-1.33%	19.26	19.62	14895	2890	0.68%
2026-01-06	19.58	19.61	0.04	0.20%	19.54	19.94	22543	4440	1.02%
2026-01-05	18.71	19.57	0.91	4.88%	18.71	19.66	27589	5312	1.25%
2025-12-31	18.48	18.66	0.07	0.38%	18.38	18.70	9143	1694	0.41%
2025-12-30	18.71	18.59	-0.09	-0.48%	18.51	18.72	8607	1598	0.39%
2025-12-29	18.78	18.68	-0.13	-0.69%	18.51	18.93	10049	1877	0.46%
2025-12-26	19.15	18.81	-0.26	-1.36%	18.73	19.15	9703	1831	0.44%
2025-12-25	19.11	19.07	-0.04	-0.21%	19.05	19.40	15503	2981	0.70%
2025-12-24	18.34	19.11	0.76	4.14%	18.22	19.16	24708	4634	1.12%
2025-12-23	18.22	18.35	0.16	0.88%	18.06	18.35	11316	2055	0.51%
2025-12-22	18.54	18.19	-0.35	-1.89%	18.19	18.54	12600	2310	0.57%
2025-12-19	18.67	18.54	-0.13	-0.70%	18.50	18.73	8426	1565	0.38%
2025-12-18	18.35	18.67	0.28	1.52%	18.30	18.68	7547	1401	0.34%
2025-12-17	18.38	18.39	0.08	0.44%	18.05	18.41	7808	1424	0.35%
2025-12-16	18.41	18.31	-0.10	-0.54%	18.18	18.56	8271	1519	0.38%
2025-12-15	18.20	18.41	0.21	1.15%	18.00	18.49	8947	1637	0.41%
2025-12-12	18.29	18.20	-0.03	-0.16%	18.09	18.29	8307	1509	0.38%