佰仁医疗 (688198) - 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
2026-05-15	95.80	94.16	-2.08	-2.16%	93.88	96.79	6026	5737	0.44%
2026-05-14	101.48	96.24	-5.25	-5.17%	96.00	102.36	9841	9638	0.71%
2026-05-13	98.70	101.49	2.45	2.47%	98.01	102.50	9532	9640	0.69%
2026-05-12	98.93	99.04	1.14	1.16%	97.97	101.33	8252	8198	0.60%
2026-05-11	99.22	97.90	-1.32	-1.33%	97.69	100.00	8387	8275	0.61%
2026-05-08	97.70	99.22	0.11	0.11%	97.18	100.56	5407	5357	0.39%
2026-05-07	99.50	99.11	0.04	0.04%	97.92	100.32	4658	4602	0.34%
2026-05-06	97.00	99.07	2.38	2.46%	97.00	101.71	8647	8591	0.63%
2026-04-30	95.54	96.69	0.69	0.72%	95.54	98.44	4692	4547	0.34%
2026-04-29	100.79	96.00	-3.69	-3.70%	95.50	100.79	8540	8294	0.62%
2026-04-28	100.00	99.69	-0.81	-0.81%	99.09	102.58	4463	4490	0.32%
2026-04-27	102.58	100.50	-0.71	-0.70%	99.50	102.58	4453	4477	0.32%
2026-04-24	104.80	101.21	-2.61	-2.51%	100.80	104.80	6997	7142	0.51%
2026-04-23	102.50	103.82	1.04	1.01%	101.05	106.60	7967	8276	0.58%
2026-04-22	100.67	102.78	1.14	1.12%	100.50	103.58	8932	9110	0.65%
2026-04-21	99.92	101.64	1.47	1.47%	99.02	102.20	6510	6546	0.47%
2026-04-20	93.51	100.17	6.43	6.86%	92.90	103.33	13124	12828	0.95%
2026-04-17	95.46	93.74	-1.72	-1.80%	92.57	95.50	4997	4680	0.36%
2026-04-16	95.48	95.46	0.59	0.62%	94.02	96.11	3425	3262	0.25%
2026-04-15	94.59	94.87	0.47	0.50%	94.46	95.80	3433	3269	0.25%
2026-04-14	93.19	94.40	1.04	1.11%	93.19	94.95	5000	4700	0.36%
2026-04-13	95.00	93.36	-1.67	-1.76%	93.15	95.00	5376	5032	0.39%
2026-04-10	95.30	95.03	-0.12	-0.13%	94.78	97.00	5098	4880	0.37%
2026-04-09	97.99	95.15	-3.10	-3.16%	94.82	97.99	4693	4490	0.34%
2026-04-08	95.99	98.25	2.75	2.88%	95.99	98.50	4270	4161	0.31%
2026-04-07	98.30	95.50	-2.80	-2.85%	94.22	98.30	4736	4538	0.34%
2026-04-03	99.50	98.30	-0.83	-0.84%	96.30	99.99	3383	3303	0.25%
2026-04-02	100.28	99.13	-1.14	-1.14%	98.41	100.60	4042	4014	0.29%
2026-04-01	100.70	100.27	0.93	0.94%	99.02	100.82	4891	4880	0.36%
2026-03-31	98.28	99.34	1.06	1.08%	98.26	101.28	3648	3648	0.26%
2026-03-30	97.70	98.28	0.58	0.59%	96.75	99.33	3887	3822	0.28%
2026-03-27	94.52	97.70	2.44	2.56%	94.52	97.70	2025	1957	0.15%
2026-03-26	98.23	95.26	-2.21	-2.27%	95.26	98.87	2633	2544	0.19%
2026-03-25	96.36	97.47	1.86	1.95%	96.36	98.67	2095	2046	0.15%
2026-03-24	94.47	95.61	2.21	2.37%	93.70	95.85	1763	1670	0.13%
2026-03-23	97.60	93.40	-4.11	-4.21%	93.40	97.60	3705	3511	0.27%
2026-03-20	100.83	97.51	-2.97	-2.96%	97.44	100.92	3377	3353	0.25%
2026-03-19	100.37	100.48	-0.02	-0.02%	99.50	101.08	2446	2453	0.18%
2026-03-18	100.41	100.50	0.29	0.29%	100.00	101.61	2599	2610	0.19%
2026-03-17	100.94	100.21	-0.28	-0.28%	100.10	102.10	2707	2734	0.20%
2026-03-16	100.80	100.49	-0.90	-0.89%	100.03	102.69	3194	3219	0.23%
2026-03-13	100.87	101.39	0.52	0.52%	100.27	101.90	3149	3181	0.23%
2026-03-12	103.10	100.87	-2.02	-1.96%	100.50	103.50	4035	4095	0.29%
2026-03-11	104.76	102.89	-1.74	-1.66%	102.60	104.91	3087	3194	0.22%
2026-03-10	105.48	104.63	0.13	0.12%	103.50	105.52	2144	2241	0.16%
2026-03-09	101.50	104.50	1.91	1.86%	100.53	105.10	4552	4706	0.33%
2026-03-06	100.49	102.59	1.84	1.83%	100.25	104.00	2167	2228	0.16%
2026-03-05	101.10	100.75	0.71	0.71%	100.33	101.96	1963	1982	0.14%
2026-03-04	103.47	100.04	-3.69	-3.56%	100.00	103.68	4510	4570	0.33%
2026-03-03	108.00	103.73	-4.37	-4.04%	103.47	108.00	5206	5491	0.38%
2026-03-02	103.55	108.10	5.10	4.95%	101.69	109.00	7589	8025	0.55%
2026-02-27	104.08	103.00	-1.08	-1.04%	102.90	104.83	2448	2537	0.18%
2026-02-26	101.90	104.08	1.67	1.63%	101.90	104.40	2765	2854	0.20%
2026-02-25	101.82	102.41	0.59	0.58%	100.82	102.49	2600	2655	0.19%
2026-02-24	101.91	101.82	0.31	0.31%	100.34	102.48	3971	4018	0.29%
2026-02-13	101.17	101.51	0.61	0.60%	100.53	102.22	2526	2562	0.18%
2026-02-12	101.88	100.90	-0.76	-0.75%	100.67	101.98	4590	4645	0.33%
2026-02-11	103.39	101.66	-1.53	-1.48%	101.11	103.50	5270	5374	0.38%
2026-02-10	105.06	103.19	-1.64	-1.56%	102.81	105.06	3866	4007	0.28%
2026-02-09	106.16	104.83	-0.37	-0.35%	103.81	106.58	2921	3055	0.21%
2026-02-06	107.20	105.20	-1.26	-1.18%	105.06	107.20	2297	2440	0.17%