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
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%
2025-12-11	18.60	18.23	-0.33	-1.78%	18.23	18.60	10218	1869	0.46%
2025-12-10	18.58	18.56	-0.02	-0.11%	18.36	18.65	9539	1766	0.43%
2025-12-09	18.80	18.58	-0.27	-1.43%	18.53	18.91	10554	1970	0.48%
2025-12-08	19.01	18.85	-0.06	-0.32%	18.81	19.02	7473	1412	0.34%
2025-12-05	18.90	18.91	0.05	0.27%	18.62	18.94	7752	1457	0.35%
2025-12-04	18.99	18.86	-0.15	-0.79%	18.70	19.09	9279	1749	0.42%
2025-12-03	19.15	19.01	-0.03	-0.16%	18.90	19.18	8387	1593	0.38%
2025-12-02	19.16	19.04	-0.19	-0.99%	18.93	19.24	8027	1527	0.36%
2025-12-01	19.00	19.23	0.22	1.16%	18.90	19.27	11361	2172	0.52%
2025-11-28	19.10	19.01	-0.07	-0.37%	18.94	19.14	8656	1645	0.39%
2025-11-27	18.85	19.08	0.25	1.33%	18.80	19.13	9993	1901	0.45%
2025-11-26	19.16	18.83	-0.33	-1.72%	18.80	19.35	15016	2861	0.68%
2025-11-25	19.12	19.16	0.18	0.95%	19.00	19.31	10204	1959	0.46%
2025-11-24	18.73	18.98	0.25	1.33%	18.64	19.07	12400	2336	0.56%
2025-11-21	19.32	18.73	-0.69	-3.55%	18.67	19.32	22223	4195	1.01%
2025-11-20	19.38	19.42	0.09	0.47%	19.25	19.57	10514	2040	0.48%
2025-11-19	19.63	19.33	-0.27	-1.38%	19.33	19.70	13413	2608	0.61%
2025-11-18	19.70	19.60	-0.12	-0.61%	19.52	19.80	11414	2240	0.52%
2025-11-17	19.89	19.72	-0.18	-0.90%	19.55	19.99	20624	4067	0.94%
2025-11-14	19.72	19.90	0.10	0.51%	19.72	20.19	21137	4223	0.96%
2025-11-13	19.75	19.80	0.05	0.25%	19.51	19.87	16244	3203	0.74%
2025-11-12	19.59	19.75	0.22	1.13%	19.48	19.86	23617	4639	1.07%
2025-11-11	19.48	19.53	0.05	0.26%	19.36	19.58	11135	2169	0.51%
2025-11-10	19.20	19.48	0.20	1.04%	19.20	19.56	14850	2888	0.67%
2025-11-07	19.21	19.28	0.03	0.16%	19.16	19.36	9083	1751	0.41%
2025-11-06	19.46	19.25	-0.16	-0.82%	19.18	19.46	11098	2135	0.50%
2025-11-05	19.10	19.41	0.28	1.46%	19.00	19.45	15277	2950	0.69%
2025-11-04	19.49	19.13	-0.31	-1.59%	19.00	19.50	14043	2693	0.64%
2025-11-03	19.66	19.44	-0.18	-0.92%	19.30	19.75	15446	3002	0.70%
2025-10-31	19.37	19.62	0.24	1.24%	19.32	19.73	25408	4975	1.15%
2025-10-30	18.94	19.38	0.50	2.65%	18.45	19.46	36236	6875	1.64%
2025-10-29	19.30	18.88	-0.51	-2.63%	18.87	19.42	21993	4195	1.00%
2025-10-28	19.38	19.39	-0.01	-0.05%	19.24	19.45	11479	2225	0.52%
2025-10-27	19.36	19.40	0.04	0.21%	19.20	19.45	12444	2406	0.56%
2025-10-24	19.61	19.36	-0.16	-0.82%	19.28	19.61	12439	2417	0.56%
2025-10-23	19.40	19.52	0.07	0.36%	19.27	19.60	13201	2569	0.60%
2025-10-22	19.49	19.45	-0.04	-0.21%	19.33	19.59	13595	2647	0.62%
2025-10-21	19.37	19.49	0.12	0.62%	19.33	19.49	10879	2116	0.49%
2025-10-20	19.13	19.37	0.36	1.89%	19.02	19.38	12960	2495	0.59%
2025-10-17	19.18	19.01	-0.17	-0.89%	18.91	19.48	14897	2846	0.68%
2025-10-16	19.29	19.18	-0.22	-1.13%	19.12	19.49	8810	1695	0.40%
2025-10-15	19.29	19.40	0.06	0.31%	19.22	19.53	11680	2262	0.53%
2025-10-14	19.20	19.34	0.25	1.31%	19.07	19.34	13367	2564	0.61%
2025-10-13	19.00	19.09	-0.35	-1.80%	18.88	19.31	12968	2473	0.59%
2025-10-10	19.09	19.44	0.44	2.32%	19.05	19.96	20512	4003	0.93%
2025-10-09	19.00	19.00	0.01	0.05%	18.75	19.15	9144	1726	0.41%
2025-09-30	19.03	18.99	-0.04	-0.21%	18.91	19.06	8565	1627	0.39%
2025-09-29	18.88	19.03	0.15	0.79%	18.51	19.04	11926	2246	0.54%
2025-09-26	19.01	18.88	-0.13	-0.68%	18.79	19.05	9776	1847	0.44%
2025-09-25	19.27	19.01	-0.25	-1.30%	19.00	19.34	11568	2212	0.52%
2025-09-24	19.00	19.26	0.26	1.37%	18.95	19.28	13339	2550	0.60%
2025-09-23	19.45	19.00	-0.39	-2.01%	18.75	19.45	16243	3078	0.74%
2025-09-22	19.76	19.39	-0.41	-2.07%	19.27	19.83	16737	3248	0.76%
2025-09-19	19.81	19.80	-0.01	-0.05%	19.55	19.98	14755	2904	0.67%
2025-09-18	20.30	19.81	-0.51	-2.51%	19.74	20.48	24091	4827	1.09%
2025-09-17	20.48	20.32	-0.16	-0.78%	20.27	20.86	26520	5448	1.20%
2025-09-16	20.32	20.48	0.20	0.99%	20.06	20.50	26692	5420	1.21%
2025-09-15	19.99	20.28	0.25	1.25%	19.90	20.28	19834	3992	0.90%
2025-09-12	20.22	20.03	-0.11	-0.55%	19.86	20.22	14639	2928	0.66%
2025-09-11	20.21	20.14	0.14	0.70%	19.76	20.21	16128	3231	0.73%
2025-09-10	20.25	20.00	-0.24	-1.19%	19.98	20.47	25962	5244	1.18%
2025-09-09	20.05	20.24	0.14	0.70%	19.80	20.25	22240	4458	1.01%
2025-09-08	19.37	20.10	0.68	3.50%	19.36	20.10	34314	6823	1.56%