天臣医疗 (688013) - 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	19.73	19.65	-0.30	-1.50%	19.40	20.04	7338	1447	0.90%
2025-04-02	19.48	19.95	0.42	2.15%	19.30	19.99	10809	2147	1.33%
2025-04-01	19.29	19.53	0.59	3.12%	18.90	19.89	11101	2167	1.37%
2025-03-31	18.42	18.94	0.25	1.34%	18.33	18.95	9269	1718	1.14%
2025-03-28	18.99	18.69	-0.29	-1.53%	18.64	19.21	5615	1062	0.69%
2025-03-27	18.84	18.98	-0.04	-0.21%	18.51	19.22	6560	1240	0.81%
2025-03-26	18.42	19.02	0.59	3.20%	18.12	19.28	10589	2003	1.30%
2025-03-25	18.75	18.43	-0.12	-0.65%	18.14	18.75	8859	1623	1.09%
2025-03-24	19.07	18.55	-0.49	-2.57%	18.18	19.21	11759	2200	1.45%
2025-03-21	19.59	19.04	-0.65	-3.30%	18.95	19.64	11162	2146	1.38%
2025-03-20	19.87	19.69	-0.13	-0.66%	19.48	19.87	8510	1672	1.05%
2025-03-19	20.00	19.82	-0.14	-0.70%	19.73	20.16	7281	1450	0.90%
2025-03-18	19.96	19.96	0.15	0.76%	19.81	20.10	6424	1281	0.79%
2025-03-17	19.89	19.81	0.06	0.30%	19.54	19.96	7545	1495	0.93%
2025-03-14	19.28	19.75	0.55	2.86%	19.09	19.75	12802	2496	1.58%
2025-03-13	19.48	19.20	-0.28	-1.44%	18.91	19.68	11215	2148	1.38%
2025-03-12	19.65	19.48	-0.18	-0.92%	19.38	19.76	8779	1719	1.08%
2025-03-11	19.61	19.66	-0.12	-0.61%	19.46	19.80	6372	1251	0.79%
2025-03-10	19.80	19.78	0.19	0.97%	19.61	19.94	8223	1626	1.01%
2025-03-07	19.90	19.59	-0.32	-1.61%	19.39	19.90	9927	1942	1.22%
2025-03-06	19.15	19.91	0.74	3.86%	19.15	20.00	17017	3362	2.10%
2025-03-05	19.47	19.17	-0.31	-1.59%	18.98	19.57	7463	1432	0.92%
2025-03-04	19.27	19.48	0.24	1.25%	19.01	19.59	10013	1946	1.23%
2025-03-03	18.78	19.24	0.34	1.80%	18.78	19.57	10983	2114	1.35%
2025-02-28	19.43	18.90	-0.54	-2.78%	18.89	19.50	9223	1764	1.14%
2025-02-27	19.43	19.44	-0.02	-0.10%	19.06	19.50	9032	1741	1.11%
2025-02-26	19.41	19.46	0.05	0.26%	18.99	19.54	13480	2594	1.66%
2025-02-25	19.50	19.41	-0.14	-0.72%	19.15	19.57	5052	978	0.62%
2025-02-24	19.68	19.55	-0.12	-0.61%	19.30	19.78	8596	1676	1.06%
2025-02-21	19.98	19.67	0.08	0.41%	19.39	19.98	8263	1618	1.02%
2025-02-20	19.39	19.59	0.09	0.46%	19.39	20.05	8326	1641	1.03%
2025-02-19	18.99	19.50	0.59	3.12%	18.83	19.58	9780	1893	1.21%
2025-02-18	19.70	18.91	-0.83	-4.20%	18.82	19.73	10117	1945	1.25%
2025-02-17	19.28	19.74	0.59	3.08%	19.16	19.78	13062	2560	1.61%
2025-02-14	18.69	19.15	0.46	2.46%	18.64	19.34	9812	1873	1.21%
2025-02-13	19.26	18.69	-0.53	-2.76%	18.64	19.31	7546	1425	0.93%
2025-02-12	19.15	19.22	0.07	0.37%	18.87	19.26	6397	1221	0.79%
2025-02-11	19.37	19.15	-0.03	-0.16%	18.94	19.42	6318	1207	0.78%
2025-02-10	18.93	19.18	0.28	1.48%	18.78	19.25	8281	1578	1.02%
2025-02-07	19.10	18.90	-0.04	-0.21%	18.76	19.36	9824	1877	1.21%
2025-02-06	19.01	18.94	0.08	0.42%	18.75	19.01	7017	1325	0.86%
2025-02-05	19.03	18.86	-0.03	-0.16%	18.57	19.19	7926	1493	0.98%
2025-01-27	18.56	18.89	0.46	2.50%	18.51	19.32	9662	1818	1.19%
2025-01-24	18.84	18.43	-0.41	-2.18%	18.22	18.84	11455	2111	1.41%
2025-01-23	18.90	19.33	0.43	2.28%	18.90	19.49	14826	2860	1.83%
2025-01-22	18.54	18.90	0.43	2.33%	18.36	18.91	9665	1807	1.19%
2025-01-21	18.57	18.47	0.19	1.04%	18.25	18.62	6800	1253	0.84%
2025-01-20	17.88	18.28	0.40	2.24%	17.88	18.45	6940	1264	0.86%
2025-01-17	17.96	17.88	-0.02	-0.11%	17.72	17.96	3824	681	0.47%
2025-01-16	17.90	17.90	0.00	0.00%	17.70	18.14	4929	883	0.61%
2025-01-15	17.76	17.90	0.02	0.11%	17.70	17.99	5746	1025	0.71%
2025-01-14	17.40	17.88	0.79	4.62%	17.10	17.88	7652	1344	0.94%
2025-01-13	17.00	17.09	0.03	0.18%	16.60	17.30	6310	1074	0.78%
2025-01-10	17.54	17.06	-0.44	-2.51%	17.03	17.61	4639	802	0.57%
2025-01-09	17.61	17.50	-0.16	-0.91%	17.40	17.83	3625	638	0.45%
2025-01-08	17.99	17.66	0.04	0.23%	17.11	17.99	6617	1164	0.82%
2025-01-07	17.31	17.62	0.20	1.15%	17.02	17.62	7015	1213	0.86%
2025-01-06	18.30	17.42	0.24	1.40%	16.90	18.30	8616	1494	1.06%
2025-01-03	17.70	17.18	-0.25	-1.43%	17.03	17.70	7454	1293	0.92%
2025-01-02	17.91	17.43	-0.18	-1.02%	17.41	18.00	8572	1517	1.06%
2024-12-31	18.18	17.61	-0.46	-2.55%	17.60	18.24	6935	1238	0.85%
2024-12-30	19.00	18.07	-0.10	-0.55%	17.72	19.00	8358	1506	1.03%
2024-12-27	18.20	18.17	0.13	0.72%	18.00	18.48	4997	912	0.62%
2024-12-26	17.98	18.04	0.06	0.33%	17.90	18.31	4968	900	0.61%