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
2026-08-21	17.71	17.27	-0.44	-2.48%	17.00	17.71	12723	2201	0.58%
2026-08-20	17.34	17.71	0.36	2.07%	17.34	18.01	20538	3655	0.93%
2026-08-19	17.52	17.35	-0.13	-0.74%	17.13	17.52	11279	1950	0.51%
2026-08-18	17.30	17.48	0.23	1.33%	17.14	17.78	19998	3485	0.91%
2026-08-17	17.12	17.25	0.13	0.76%	16.60	17.42	13404	2288	0.61%
2026-08-14	17.00	17.12	0.03	0.18%	16.85	17.30	11656	1990	0.53%
2026-08-13	17.09	17.09	0.00	0.00%	16.91	17.35	18634	3203	0.85%
2026-08-12	17.47	17.09	-0.33	-1.89%	17.00	17.58	18903	3260	0.86%
2026-08-11	17.65	17.42	-0.32	-1.80%	17.27	17.85	15666	2748	0.71%
2026-08-10	17.23	17.74	0.40	2.31%	17.23	18.10	19436	3442	0.88%
2026-08-07	16.87	17.34	0.39	2.30%	16.82	17.38	16836	2881	0.77%
2026-08-06	16.77	16.95	0.12	0.71%	16.51	17.00	14046	2351	0.64%
2026-08-05	16.27	16.83	0.57	3.51%	16.19	17.03	19779	3283	0.90%
2026-08-04	16.43	16.26	-0.15	-0.91%	16.15	16.66	17822	2910	0.81%
2026-08-03	16.09	16.41	0.28	1.74%	15.99	16.44	13324	2155	0.60%
2026-07-31	15.95	16.13	0.23	1.45%	15.51	16.15	10882	1743	0.49%
2026-07-30	15.90	15.90	-0.04	-0.25%	15.80	16.14	11768	1880	0.53%
2026-07-29	15.80	15.94	0.16	1.01%	15.67	15.98	12112	1916	0.55%
2026-07-28	15.57	15.78	0.11	0.70%	15.42	15.88	10348	1628	0.47%
2026-07-27	15.16	15.67	0.49	3.23%	15.06	15.72	11962	1861	0.54%
2026-07-24	15.56	15.18	-0.38	-2.44%	15.14	15.62	11853	1817	0.54%
2026-07-23	15.10	15.56	0.43	2.84%	15.00	15.63	18734	2870	0.85%
2026-07-22	15.38	15.13	-0.25	-1.63%	15.06	15.80	19930	3058	0.90%
2026-07-21	15.68	15.38	-0.40	-2.53%	15.20	15.90	23746	3666	1.08%
2026-07-20	16.45	15.78	-0.77	-4.65%	15.68	16.77	29554	4774	1.34%
2026-07-17	17.25	16.55	-0.87	-4.99%	16.18	17.44	36450	6089	1.65%
2026-07-16	17.18	17.42	0.14	0.81%	16.71	17.54	19263	3329	0.87%
2026-07-15	17.01	17.28	0.15	0.88%	17.01	17.55	18308	3172	0.83%
2026-07-14	17.08	17.13	0.14	0.82%	16.90	17.50	19080	3290	0.87%
2026-07-13	17.62	16.99	-0.81	-4.55%	16.88	17.70	23416	4019	1.06%
2026-07-10	17.53	17.80	0.29	1.66%	17.16	17.99	29031	5112	1.32%
2026-07-09	17.36	17.51	0.04	0.23%	17.02	17.65	17446	3020	0.79%
2026-07-08	17.65	17.47	-0.31	-1.74%	17.45	17.86	13126	2315	0.60%
2026-07-07	18.17	17.78	-0.38	-2.09%	17.56	18.22	21808	3868	0.99%
2026-07-06	18.60	18.16	-0.44	-2.37%	18.13	18.75	23303	4277	1.06%
2026-07-03	18.66	18.60	0.07	0.38%	18.00	18.87	35454	6562	1.61%
2026-07-02	18.37	18.53	-0.08	-0.43%	18.37	19.39	36005	6770	1.63%
2026-07-01	17.53	18.61	1.07	6.10%	17.12	19.06	46994	8555	2.13%
2026-06-30	18.19	17.54	-0.78	-4.26%	17.19	18.31	49697	8737	2.25%
2026-06-29	17.78	18.32	0.88	5.05%	17.78	18.90	53261	9727	2.42%
2026-06-26	18.89	17.44	-1.62	-8.50%	17.15	19.38	76199	13588	3.46%
2026-06-25	17.72	19.06	0.86	4.73%	17.41	19.39	95404	17916	4.33%
2026-06-24	17.84	18.20	1.26	7.44%	15.93	18.52	108716	18715	4.93%
2026-06-23	15.40	16.94	1.54	10.00%	15.18	16.94	30392	4970	1.38%
2026-06-22	15.66	15.40	-0.28	-1.79%	14.75	15.68	24643	3712	1.12%
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%