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
2025-08-01	104.75	109.31	3.93	3.73%	104.75	109.79	8131	8752	0.59%
2025-07-31	107.37	105.38	-2.72	-2.52%	105.00	108.46	7206	7700	0.52%
2025-07-30	110.80	108.10	-2.24	-2.03%	106.73	110.99	5948	6486	0.43%
2025-07-29	107.61	110.34	2.99	2.79%	106.50	111.22	6817	7415	0.49%
2025-07-28	107.38	107.35	0.39	0.36%	106.73	108.99	5239	5632	0.38%
2025-07-25	105.50	106.96	1.48	1.40%	105.50	107.71	6665	7135	0.49%
2025-07-24	104.00	105.48	1.68	1.62%	103.76	106.30	4405	4630	0.32%
2025-07-23	104.22	103.80	-0.08	-0.08%	103.30	106.39	4563	4779	0.33%
2025-07-22	102.88	103.88	0.67	0.65%	102.88	105.50	4679	4881	0.34%
2025-07-21	102.95	103.21	0.38	0.37%	102.67	103.73	2854	2944	0.21%
2025-07-18	103.30	102.83	-0.15	-0.15%	101.50	103.79	3934	4029	0.29%
2025-07-17	103.03	102.98	0.19	0.18%	101.32	103.73	4985	5098	0.36%
2025-07-16	100.51	102.79	2.25	2.24%	100.50	103.30	5426	5536	0.39%
2025-07-15	100.02	100.54	0.52	0.52%	99.52	102.88	5849	5879	0.43%
2025-07-14	100.90	100.02	-0.72	-0.71%	99.55	101.23	4153	4154	0.30%
2025-07-11	101.31	100.74	0.04	0.04%	100.21	101.32	3404	3428	0.25%
2025-07-10	100.19	100.70	0.85	0.85%	99.52	101.99	4371	4399	0.32%
2025-07-09	100.10	99.85	-0.26	-0.26%	99.47	100.28	3455	3448	0.25%
2025-07-08	100.70	100.11	-0.10	-0.10%	99.25	100.89	3084	3083	0.22%
2025-07-07	100.93	100.21	-0.55	-0.55%	100.02	101.68	2793	2806	0.20%
2025-07-04	100.98	100.76	-0.22	-0.22%	100.04	101.97	2921	2943	0.21%
2025-07-03	102.17	100.98	-0.92	-0.90%	100.88	102.67	3605	3660	0.26%
2025-07-02	102.75	101.90	-1.30	-1.26%	101.74	104.67	3494	3581	0.25%
2025-07-01	103.70	103.20	0.51	0.50%	102.08	103.70	2532	2607	0.18%
2025-06-30	102.97	102.69	0.42	0.41%	101.55	103.76	3692	3780	0.27%
2025-06-27	103.79	102.27	-0.53	-0.52%	101.80	103.79	1305	1338	0.09%
2025-06-26	104.48	102.80	-1.68	-1.61%	102.58	104.48	2030	2093	0.15%
2025-06-25	102.31	104.48	1.65	1.60%	102.21	104.55	1949	2015	0.14%
2025-06-24	103.83	102.83	-0.38	-0.37%	102.03	104.33	2099	2174	0.15%
2025-06-23	101.60	103.21	1.61	1.58%	99.40	103.83	2460	2513	0.18%
2025-06-20	100.25	101.60	1.04	1.03%	100.25	102.87	2811	2868	0.20%
2025-06-19	101.50	100.56	-1.49	-1.46%	100.30	102.61	1755	1779	0.13%
2025-06-18	104.05	102.05	-1.95	-1.88%	100.61	104.05	3691	3764	0.27%
2025-06-17	104.43	104.00	-0.16	-0.15%	103.25	105.78	2966	3092	0.22%
2025-06-16	104.75	104.16	-0.59	-0.56%	104.01	105.21	3076	3214	0.22%
2025-06-13	106.00	104.75	-1.55	-1.46%	104.06	106.59	5035	5289	0.37%
2025-06-12	106.54	106.30	0.04	0.04%	105.95	107.30	2664	2836	0.19%
2025-06-11	106.69	106.26	-0.54	-0.51%	105.97	107.60	2254	2403	0.16%
2025-06-10	108.17	106.80	-0.92	-0.85%	105.98	108.80	3165	3377	0.23%
2025-06-09	110.00	107.72	-1.86	-1.70%	107.30	110.61	3780	4098	0.28%
2025-06-06	109.58	109.58	0.64	0.59%	108.30	110.30	1771	1938	0.13%
2025-06-05	109.23	108.94	-0.34	-0.31%	108.50	110.65	2157	2351	0.16%
2025-06-04	109.80	109.28	-0.65	-0.59%	108.94	111.08	2570	2821	0.19%
2025-06-03	109.58	109.93	0.25	0.23%	108.66	111.95	3840	4226	0.28%
2025-05-30	108.56	109.68	1.85	1.72%	107.09	111.39	2992	3271	0.22%
2025-05-29	104.99	107.83	2.95	2.81%	104.75	108.99	2560	2748	0.19%
2025-05-28	106.46	105.68	-0.47	-0.44%	104.82	106.54	1936	2041	0.14%
2025-05-27	105.87	106.15	0.20	0.19%	105.48	107.33	1553	1652	0.11%
2025-05-26	106.66	105.95	-0.84	-0.79%	105.16	107.60	3006	3180	0.22%
2025-05-23	107.83	106.79	-0.39	-0.36%	106.47	108.54	2650	2846	0.19%
2025-05-22	109.78	107.18	-2.05	-1.88%	107.00	109.98	3019	3268	0.22%
2025-05-21	109.11	109.23	0.24	0.22%	108.67	110.60	2268	2487	0.17%
2025-05-20	109.90	108.99	-0.91	-0.83%	108.98	110.96	2050	2249	0.15%
2025-05-19	109.64	109.90	0.36	0.33%	108.04	110.63	2623	2864	0.19%
2025-05-16	111.57	109.54	-1.31	-1.18%	109.29	111.93	2292	2521	0.17%
2025-05-15	109.78	110.85	1.05	0.96%	109.33	111.80	2458	2720	0.18%
2025-05-14	110.59	109.80	-0.78	-0.71%	109.36	110.98	2021	2219	0.15%
2025-05-13	111.03	110.58	-0.38	-0.34%	110.35	111.95	2119	2350	0.15%
2025-05-12	112.76	110.96	-0.24	-0.22%	110.12	113.56	2598	2888	0.19%
2025-05-09	111.20	111.20	-0.79	-0.71%	111.06	113.50	2845	3189	0.21%
2025-05-08	110.92	111.99	-0.36	-0.32%	110.92	113.27	2863	3203	0.21%
2025-05-07	112.00	112.35	1.47	1.33%	110.90	114.50	3992	4515	0.29%
2025-05-06	113.55	110.88	-1.12	-1.00%	108.42	113.55	5376	5920	0.39%
2025-04-30	110.91	112.00	1.09	0.98%	110.47	112.88	3697	4122	0.27%
2025-04-29	112.10	110.91	-1.74	-1.54%	110.01	114.15	3080	3417	0.22%
2025-04-28	113.89	112.65	-2.63	-2.28%	111.85	115.55	3559	4035	0.26%
2025-04-25	117.58	115.28	-3.10	-2.62%	113.93	120.70	4961	5756	0.36%
2025-04-24	116.58	118.38	2.75	2.38%	115.10	118.49	3804	4442	0.28%