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
2025-04-03	28.25	28.11	-0.37	-1.30%	27.91	28.68	10988	3097	0.70%
2025-04-02	28.65	28.48	0.04	0.14%	28.25	28.72	6901	1969	0.44%
2025-04-01	27.66	28.44	0.77	2.78%	27.66	28.83	14427	4110	0.92%
2025-03-31	28.48	27.67	-0.81	-2.84%	27.67	28.54	10697	2995	0.68%
2025-03-28	28.44	28.48	-0.08	-0.28%	28.44	29.22	13121	3787	0.83%
2025-03-27	28.22	28.56	0.17	0.60%	28.01	28.68	8518	2424	0.54%
2025-03-26	28.29	28.39	0.11	0.39%	28.17	28.46	6102	1730	0.39%
2025-03-25	27.98	28.28	0.16	0.57%	27.98	28.49	6845	1935	0.43%
2025-03-24	28.35	28.12	-0.38	-1.33%	27.76	28.66	7182	2025	0.46%
2025-03-21	28.79	28.50	-0.31	-1.08%	28.39	28.97	8872	2540	0.56%
2025-03-20	29.06	28.81	-0.17	-0.59%	28.76	29.13	4939	1427	0.31%
2025-03-19	29.02	28.98	-0.02	-0.07%	28.90	29.29	8384	2436	0.53%
2025-03-18	29.01	29.00	0.01	0.03%	28.82	29.18	6549	1899	0.42%
2025-03-17	28.92	28.99	0.07	0.24%	28.80	29.06	6222	1802	0.39%
2025-03-14	28.43	28.92	0.58	2.05%	28.34	28.95	8872	2548	0.56%
2025-03-13	28.72	28.34	-0.38	-1.32%	28.17	28.88	7927	2259	0.50%
2025-03-12	28.90	28.72	-0.18	-0.62%	28.58	28.92	5161	1480	0.33%
2025-03-11	28.51	28.90	0.01	0.03%	28.51	28.90	5077	1461	0.32%
2025-03-10	29.09	28.89	0.14	0.49%	28.70	29.30	5194	1502	0.33%
2025-03-07	28.80	28.75	-0.16	-0.55%	28.62	29.07	4551	1309	0.29%
2025-03-06	28.60	28.91	0.41	1.44%	28.47	29.00	6470	1863	0.41%
2025-03-05	28.81	28.50	-0.31	-1.08%	28.41	28.86	6674	1904	0.42%
2025-03-04	28.60	28.81	0.18	0.63%	28.35	29.12	6356	1836	0.40%
2025-03-03	28.28	28.63	0.25	0.88%	28.28	28.98	7373	2117	0.47%
2025-02-28	28.94	28.38	-0.56	-1.94%	28.26	29.14	7203	2065	0.46%
2025-02-27	28.72	28.94	0.23	0.80%	28.55	28.95	6757	1945	0.43%
2025-02-26	28.70	28.71	0.13	0.45%	28.48	28.76	8915	2552	0.57%
2025-02-25	28.54	28.58	-0.14	-0.49%	28.44	28.85	5551	1591	0.35%
2025-02-24	29.05	28.72	-0.33	-1.14%	28.55	29.09	11636	3337	0.74%
2025-02-21	29.78	29.05	-0.64	-2.16%	28.83	29.95	13477	3931	0.86%
2025-02-20	29.51	29.69	0.25	0.85%	29.30	29.95	9959	2955	0.63%
2025-02-19	29.60	29.44	-0.24	-0.81%	29.31	29.81	9039	2668	0.57%
2025-02-18	29.79	29.68	-0.26	-0.87%	29.51	30.15	8053	2402	0.51%
2025-02-17	30.10	29.94	-0.33	-1.09%	29.62	30.60	13754	4136	0.87%
2025-02-14	29.74	30.27	0.43	1.44%	29.65	30.50	8824	2671	0.56%
2025-02-13	30.30	29.84	-0.54	-1.78%	29.84	30.48	10514	3172	0.67%
2025-02-12	29.95	30.38	0.41	1.37%	29.60	30.70	12755	3825	0.81%
2025-02-11	29.97	29.97	0.11	0.37%	29.47	30.06	8037	2390	0.51%
2025-02-10	29.23	29.86	0.67	2.30%	28.90	29.92	12099	3574	0.77%
2025-02-07	29.03	29.19	0.11	0.38%	28.80	29.58	10583	3088	0.67%
2025-02-06	28.99	29.08	0.23	0.80%	28.55	29.10	8100	2332	0.51%
2025-02-05	29.65	28.85	-0.73	-2.47%	28.72	29.73	9520	2759	0.60%
2025-01-27	28.93	29.58	0.60	2.07%	28.93	29.68	7499	2205	0.48%
2025-01-24	29.33	28.98	-0.54	-1.83%	28.80	29.49	9563	2776	0.61%
2025-01-23	30.29	29.52	-0.77	-2.54%	29.11	31.40	26515	8068	1.68%
2025-01-22	29.16	30.29	0.89	3.03%	29.00	30.91	20238	6083	1.28%
2025-01-21	28.81	29.40	0.55	1.91%	28.38	29.48	9244	2685	0.59%
2025-01-20	28.41	28.85	0.59	2.09%	28.19	28.87	6534	1869	0.41%
2025-01-17	27.87	28.26	0.11	0.39%	27.87	28.37	4050	1142	0.26%
2025-01-16	28.26	28.15	-0.12	-0.42%	27.85	28.53	5501	1548	0.35%
2025-01-15	28.74	28.27	-0.48	-1.67%	28.12	28.74	4939	1397	0.31%
2025-01-14	28.43	28.75	0.32	1.13%	28.21	28.80	7093	2027	0.45%
2025-01-13	27.85	28.43	0.60	2.16%	27.65	28.48	4607	1298	0.29%
2025-01-10	28.45	27.83	-0.36	-1.28%	27.76	28.48	4206	1178	0.27%
2025-01-09	28.50	28.19	-0.42	-1.47%	28.10	28.65	3934	1112	0.25%
2025-01-08	28.51	28.61	0.10	0.35%	28.08	28.78	5057	1439	0.32%
2025-01-07	28.24	28.51	0.51	1.82%	27.74	28.51	7630	2152	0.48%
2025-01-06	27.21	28.00	0.88	3.24%	27.07	28.28	9304	2588	0.59%
2025-01-03	27.58	27.12	-0.33	-1.20%	27.02	28.10	7471	2059	0.47%
2025-01-02	28.02	27.45	-0.63	-2.24%	27.34	28.35	4834	1346	0.31%
2024-12-31	28.70	28.08	-0.64	-2.23%	27.90	28.77	6730	1902	0.43%
2024-12-30	28.81	28.72	-0.38	-1.31%	28.52	29.11	6176	1777	0.39%
2024-12-27	29.03	29.10	0.01	0.03%	28.89	29.43	4088	1191	0.26%
2024-12-26	28.70	29.09	0.34	1.18%	28.56	29.30	4846	1406	0.31%