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
2025-08-01	38.75	38.71	0.28	0.73%	38.09	39.00	15280	5891	1.88%
2025-07-31	38.02	38.43	0.01	0.03%	38.02	38.85	17542	6736	2.16%
2025-07-30	37.80	38.42	0.43	1.13%	37.30	38.58	18883	7186	2.33%
2025-07-29	38.30	37.99	-0.30	-0.78%	37.33	38.95	17238	6554	2.12%
2025-07-28	37.57	38.29	1.37	3.71%	36.80	38.70	24373	9266	3.00%
2025-07-25	34.93	36.92	1.99	5.70%	34.80	36.94	25421	9174	3.13%
2025-07-24	34.11	34.93	0.82	2.40%	34.11	34.99	16081	5579	1.98%
2025-07-23	34.42	34.11	-0.16	-0.47%	33.24	34.77	18338	6250	2.26%
2025-07-22	34.99	34.27	-0.72	-2.06%	33.72	35.05	21510	7399	2.65%
2025-07-21	34.55	34.99	0.44	1.27%	33.68	35.18	21353	7374	2.63%
2025-07-18	34.27	34.55	-0.04	-0.12%	34.11	34.75	13660	4703	1.68%
2025-07-17	34.25	34.59	0.29	0.85%	33.65	34.69	18641	6356	2.30%
2025-07-16	34.21	34.30	0.05	0.15%	33.58	34.30	14139	4810	1.74%
2025-07-15	33.90	34.25	0.52	1.54%	33.40	34.55	23142	7868	2.85%
2025-07-14	32.92	33.73	0.98	2.99%	32.40	34.69	25759	8648	3.17%
2025-07-11	31.51	32.75	0.95	2.99%	31.51	32.89	19931	6498	2.46%
2025-07-10	32.28	31.80	-0.45	-1.40%	31.30	32.45	23559	7498	2.90%
2025-07-09	31.60	32.25	0.73	2.32%	31.05	32.70	21722	6983	2.68%
2025-07-08	30.87	31.52	0.78	2.54%	30.32	31.67	23796	7402	2.93%
2025-07-07	29.98	30.74	0.75	2.50%	29.71	30.90	20034	6088	2.47%
2025-07-04	29.90	29.99	-0.26	-0.86%	29.72	31.96	35539	10785	4.38%
2025-07-03	28.92	30.25	1.00	3.42%	28.92	30.40	26346	7875	3.25%
2025-07-02	29.35	29.25	-0.10	-0.34%	28.59	29.57	15759	4576	1.94%
2025-07-01	29.55	29.35	0.12	0.41%	28.63	29.67	19719	5752	2.43%
2025-06-30	27.47	29.23	1.92	7.03%	27.47	29.38	35273	10171	4.35%
2025-06-27	26.78	27.31	0.36	1.34%	26.50	27.86	16756	4539	2.06%
2025-06-26	26.83	26.95	0.22	0.82%	26.55	27.19	11359	3058	1.40%
2025-06-25	27.47	26.73	-0.07	-0.26%	26.30	27.47	18107	4814	2.23%
2025-06-24	27.07	26.80	-0.49	-1.80%	26.50	27.40	17459	4714	2.15%
2025-06-23	26.78	27.29	0.90	3.41%	25.40	27.30	21403	5705	2.64%
2025-06-20	26.65	26.39	-0.26	-0.98%	26.29	27.31	16845	4495	2.08%
2025-06-19	27.50	26.65	-0.85	-3.09%	26.59	27.78	20890	5669	2.57%
2025-06-18	27.18	27.50	0.11	0.40%	27.03	28.20	18130	4977	2.23%
2025-06-17	27.49	27.39	0.12	0.44%	26.79	27.59	17659	4813	2.18%
2025-06-16	26.93	27.27	0.39	1.45%	26.56	27.43	17304	4689	2.13%
2025-06-13	26.98	26.88	0.00	0.00%	26.46	27.25	15228	4095	1.88%
2025-06-12	26.54	26.88	0.33	1.24%	26.40	26.98	14402	3845	1.77%
2025-06-11	27.00	26.55	0.01	0.04%	26.42	27.00	16829	4493	2.07%
2025-06-10	26.85	27.03	0.10	0.37%	26.44	27.58	19902	5359	2.45%
2025-06-09	27.19	26.93	-0.13	-0.48%	26.75	27.62	17059	4628	2.10%
2025-06-06	26.93	27.06	-0.14	-0.51%	26.69	27.40	18150	4883	2.24%
2025-06-05	26.59	27.20	0.61	2.29%	26.30	27.41	17642	4782	2.17%
2025-06-04	25.69	26.59	0.89	3.46%	25.65	26.59	21461	5627	2.64%
2025-06-03	24.80	25.70	0.85	3.42%	24.58	26.07	24053	6132	2.96%
2025-05-30	24.75	24.85	0.28	1.14%	24.32	25.08	18066	4475	2.23%
2025-05-29	23.99	24.57	0.74	3.11%	23.60	24.75	19749	4797	2.43%
2025-05-28	24.17	23.83	-0.34	-1.41%	23.72	24.32	15695	3763	1.93%
2025-05-27	23.60	24.17	0.50	2.11%	23.60	24.33	17654	4254	2.18%
2025-05-26	23.13	23.67	0.66	2.87%	23.00	24.00	20214	4777	2.49%
2025-05-23	23.16	23.01	-0.21	-0.90%	22.67	23.51	20174	4655	2.49%
2025-05-22	23.52	23.22	-0.30	-1.28%	23.12	24.87	33403	7987	4.12%
2025-05-21	23.78	23.52	-0.13	-0.55%	23.31	23.95	18654	4425	2.30%
2025-05-20	22.92	23.65	0.71	3.10%	22.77	23.77	19047	4463	2.35%
2025-05-19	22.75	22.94	0.34	1.50%	22.10	23.10	14034	3184	1.73%
2025-05-16	21.87	22.60	0.80	3.67%	21.63	22.79	21734	4852	2.68%
2025-05-15	21.77	21.80	-0.02	-0.09%	21.54	22.00	6420	1394	0.79%
2025-05-14	21.92	21.82	-0.10	-0.46%	21.60	22.09	9349	2038	1.15%
2025-05-13	22.11	21.92	-0.14	-0.63%	21.85	22.14	10245	2251	1.26%
2025-05-12	22.11	22.06	-0.04	-0.18%	21.85	22.41	16445	3633	2.03%
2025-05-09	22.25	22.10	-0.10	-0.45%	21.70	22.31	15753	3472	1.94%
2025-05-08	21.57	22.20	0.47	2.16%	21.57	22.21	23583	5202	2.91%
2025-05-07	21.26	21.73	0.73	3.48%	21.13	22.16	25820	5589	3.18%
2025-05-06	20.14	21.00	0.87	4.32%	20.00	21.14	22918	4729	2.82%
2025-04-30	19.46	20.13	0.73	3.76%	19.36	20.20	17057	3384	2.10%
2025-04-29	19.01	19.40	0.27	1.41%	19.01	19.69	11610	2248	1.43%
2025-04-28	19.40	19.13	-0.07	-0.36%	18.91	19.72	12291	2374	1.51%
2025-04-25	19.29	19.20	-0.06	-0.31%	18.85	19.35	6849	1308	0.84%
2025-04-24	19.06	19.26	0.09	0.47%	18.97	19.42	9017	1734	1.11%