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
2026-04-30	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%
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%