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
2026-09-01	72.26	71.59	-0.67	-0.93%	70.76	72.83	5105	3649	0.37%
2026-08-31	72.32	72.26	-1.75	-2.36%	72.04	73.95	6355	4618	0.46%
2026-08-28	77.00	74.01	-3.99	-5.12%	74.01	77.20	7440	5563	0.54%
2026-08-27	70.00	78.00	0.62	0.80%	67.42	79.90	26215	19181	1.90%
2026-08-26	76.51	77.38	0.94	1.23%	76.13	77.79	5440	4194	0.39%
2026-08-25	76.10	76.44	0.36	0.47%	75.50	76.99	4561	3484	0.33%
2026-08-24	78.03	76.08	-2.42	-3.08%	75.60	79.00	7427	5692	0.54%
2026-08-21	80.69	78.50	-3.00	-3.68%	78.10	80.69	9371	7400	0.68%
2026-08-20	77.89	81.50	3.76	4.84%	77.89	82.30	13780	11179	1.00%
2026-08-19	78.80	77.74	-1.55	-1.95%	77.61	79.44	6758	5285	0.49%
2026-08-18	80.01	79.29	-0.81	-1.01%	78.30	80.18	6161	4872	0.45%
2026-08-17	81.08	80.10	-1.27	-1.56%	78.80	81.98	9043	7200	0.66%
2026-08-14	82.32	81.37	-0.14	-0.17%	80.70	83.70	8679	7118	0.63%
2026-08-13	81.01	81.51	0.39	0.48%	79.57	83.86	11228	9199	0.82%
2026-08-12	81.35	81.12	-0.57	-0.70%	81.01	83.29	8197	6693	0.60%
2026-08-11	81.50	81.69	-0.27	-0.33%	81.50	83.50	8761	7222	0.64%
2026-08-10	81.99	81.96	0.56	0.69%	81.65	84.37	9141	7566	0.66%
2026-08-07	79.68	81.40	1.72	2.16%	79.03	81.44	8099	6505	0.59%
2026-08-06	80.54	79.68	-0.94	-1.17%	78.95	81.25	6857	5472	0.50%
2026-08-05	82.52	80.62	-1.77	-2.15%	80.00	82.97	10526	8542	0.76%
2026-08-04	83.83	82.39	-1.26	-1.51%	82.26	85.45	8876	7444	0.64%
2026-08-03	81.38	83.65	1.49	1.81%	81.36	83.77	5867	4853	0.43%
2026-07-31	81.20	82.16	1.01	1.24%	80.61	82.19	5383	4395	0.39%
2026-07-30	81.46	81.15	0.24	0.30%	80.31	83.49	5860	4791	0.43%
2026-07-29	78.15	80.91	1.86	2.35%	78.00	81.44	7884	6305	0.57%
2026-07-28	79.80	79.05	-0.95	-1.19%	77.81	80.89	8037	6317	0.58%
2026-07-27	77.40	80.00	2.40	3.09%	76.58	80.18	5489	4342	0.40%
2026-07-24	79.43	77.60	-2.44	-3.05%	77.31	79.57	6169	4828	0.45%
2026-07-23	78.00	80.04	0.98	1.24%	78.00	80.89	7320	5832	0.53%
2026-07-22	78.45	79.06	0.70	0.89%	77.60	79.78	8646	6810	0.63%
2026-07-21	80.05	78.36	-1.84	-2.29%	76.66	80.05	9848	7661	0.71%
2026-07-20	78.50	80.20	0.64	0.80%	77.55	80.86	10693	8453	0.78%
2026-07-17	85.01	79.56	-5.45	-6.41%	79.08	86.20	12019	9761	0.87%
2026-07-16	85.07	85.01	-0.06	-0.07%	82.00	86.25	10798	9136	0.78%
2026-07-15	80.76	85.07	3.16	3.86%	80.76	86.46	11220	9547	0.81%
2026-07-14	81.53	81.91	0.38	0.47%	79.20	82.30	7756	6281	0.56%
2026-07-13	85.46	81.53	-4.35	-5.07%	81.20	85.86	9241	7647	0.67%
2026-07-10	85.34	85.88	0.52	0.61%	83.77	88.58	7922	6822	0.58%
2026-07-09	86.60	85.36	-1.88	-2.15%	83.83	88.20	6477	5525	0.47%
2026-07-08	88.66	87.24	-1.42	-1.60%	86.19	89.69	5538	4856	0.40%
2026-07-07	92.66	88.66	-4.19	-4.51%	87.81	93.88	8669	7809	0.63%
2026-07-06	92.00	92.85	-0.19	-0.20%	91.76	94.78	10163	9468	0.74%
2026-07-03	91.01	93.04	2.30	2.53%	90.51	93.48	12334	11355	0.90%
2026-07-02	91.99	90.74	-1.13	-1.23%	90.00	94.02	12299	11314	0.89%
2026-07-01	90.00	91.87	2.63	2.95%	86.69	94.00	14589	13235	1.06%
2026-06-30	94.58	89.24	-1.48	-1.63%	87.53	95.49	20682	18855	1.50%
2026-06-29	75.71	90.72	15.12	20.00%	75.71	90.72	17696	15273	1.28%
2026-06-26	82.50	75.60	-7.25	-8.75%	75.00	83.35	10995	8559	0.80%
2026-06-25	87.00	82.85	-4.51	-5.16%	81.70	87.00	10303	8556	0.75%
2026-06-24	85.99	87.36	1.37	1.59%	85.26	89.88	8867	7731	0.64%
2026-06-23	84.84	85.99	1.17	1.38%	84.06	87.40	5412	4655	0.39%
2026-06-22	88.00	84.82	-2.33	-2.67%	81.50	88.00	7922	6642	0.58%
2026-06-18	85.51	87.15	0.81	0.94%	84.90	89.18	6554	5720	0.48%
2026-06-17	86.00	86.34	0.59	0.69%	84.76	87.14	5106	4386	0.37%
2026-06-16	87.60	85.75	-1.95	-2.22%	85.18	87.95	6113	5278	0.44%
2026-06-15	88.52	87.70	-0.54	-0.61%	87.45	89.59	5275	4658	0.38%
2026-06-12	83.68	88.24	4.57	5.46%	82.30	88.90	11628	10078	0.84%
2026-06-11	83.50	83.67	2.42	2.98%	81.70	85.13	7467	6214	0.54%
2026-06-10	79.00	81.25	2.42	3.07%	77.81	83.50	7177	5788	0.52%
2026-06-09	78.95	78.83	-0.12	-0.15%	78.00	80.95	4105	3258	0.30%
2026-06-08	80.00	78.95	-1.24	-1.55%	77.53	80.81	5211	4124	0.38%
2026-06-05	81.00	80.19	0.19	0.24%	79.76	81.47	3485	2805	0.25%
2026-06-04	80.66	80.00	-0.66	-0.82%	79.20	81.23	3560	2855	0.26%
2026-06-03	83.13	80.66	-2.48	-2.98%	79.80	83.14	6596	5320	0.48%
2026-06-02	85.10	83.14	-1.25	-1.48%	81.45	85.55	4310	3584	0.31%
2026-06-01	82.83	84.39	1.85	2.24%	82.31	84.52	3727	3121	0.27%
2026-05-29	83.47	82.54	-0.77	-0.92%	82.31	84.00	5847	4859	0.42%
2026-05-28	87.44	83.31	-4.14	-4.73%	82.07	87.44	8073	6767	0.59%
2026-05-27	87.85	87.45	-0.38	-0.43%	86.66	89.55	4934	4328	0.36%
2026-05-26	86.61	87.83	0.42	0.48%	86.61	89.02	3394	2987	0.25%
2026-05-25	89.95	88.21	-1.75	-1.95%	86.61	89.95	6078	5358	0.44%