澳华内镜 (688212) - 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	44.54	44.57	0.01	0.02%	43.80	45.00	10258	4549	0.76%
2025-04-02	43.03	44.56	1.11	2.55%	43.03	45.20	17026	7558	1.26%
2025-04-01	42.83	43.45	0.79	1.85%	42.43	44.26	18831	8197	1.40%
2025-03-31	43.85	42.66	-1.60	-3.62%	42.39	44.50	19478	8395	1.45%
2025-03-28	43.51	44.26	0.51	1.17%	43.45	45.30	18280	8167	1.36%
2025-03-27	43.38	43.75	0.37	0.85%	42.70	44.13	8093	3526	0.60%
2025-03-26	42.65	43.38	0.68	1.59%	42.30	44.32	14581	6340	1.08%
2025-03-25	42.46	42.70	0.20	0.47%	42.10	43.50	7360	3151	0.55%
2025-03-24	42.42	42.50	-0.05	-0.12%	41.66	42.87	10588	4479	0.79%
2025-03-21	43.88	42.55	-0.89	-2.05%	42.19	43.88	11313	4822	0.84%
2025-03-20	42.20	43.44	1.50	3.58%	41.50	43.99	25471	11044	1.89%
2025-03-19	41.23	41.94	0.63	1.53%	40.90	42.80	23573	9878	1.75%
2025-03-18	41.80	41.31	-0.32	-0.77%	41.28	41.91	13576	5631	1.01%
2025-03-17	42.03	41.63	-0.53	-1.26%	41.21	42.32	11987	4988	0.89%
2025-03-14	41.60	42.16	0.20	0.48%	41.41	42.30	15555	6512	1.16%
2025-03-13	41.34	41.96	0.62	1.50%	41.20	42.43	19091	7991	1.42%
2025-03-12	43.30	41.34	-1.80	-4.17%	41.10	43.30	25743	10748	1.91%
2025-03-11	42.22	43.14	0.31	0.72%	42.22	43.58	18117	7790	1.35%
2025-03-10	41.20	42.83	2.08	5.10%	40.75	43.09	24024	10150	1.78%
2025-03-07	41.10	40.75	-0.69	-1.67%	40.30	41.44	12762	5204	0.95%
2025-03-06	40.99	41.44	0.69	1.69%	40.94	42.57	19285	8078	1.43%
2025-03-05	40.56	40.75	0.02	0.05%	40.09	41.58	15006	6105	1.11%
2025-03-04	40.62	40.73	0.02	0.05%	40.40	41.34	10653	4358	0.79%
2025-03-03	40.30	40.71	0.61	1.52%	40.05	41.48	12712	5203	0.94%
2025-02-28	41.37	40.10	-1.27	-3.07%	40.00	42.17	13288	5418	0.99%
2025-02-27	40.12	41.37	1.43	3.58%	39.85	42.94	29840	12449	2.22%
2025-02-26	40.79	39.94	-0.90	-2.20%	39.80	41.19	17814	7156	1.32%
2025-02-25	40.96	40.84	-0.46	-1.11%	40.50	41.20	13312	5437	0.99%
2025-02-24	42.36	41.30	-1.20	-2.82%	40.80	42.36	20314	8385	1.51%
2025-02-21	42.60	42.50	-0.10	-0.23%	41.32	43.22	11637	4878	0.86%
2025-02-20	41.82	42.60	0.61	1.45%	41.82	43.25	8844	3775	0.66%
2025-02-19	42.00	41.99	-0.36	-0.85%	41.60	43.10	12576	5296	0.93%
2025-02-18	43.72	42.35	-1.67	-3.79%	42.16	44.40	12021	5167	0.89%
2025-02-17	43.30	44.02	0.80	1.85%	43.21	45.86	18394	8169	1.37%
2025-02-14	42.05	43.22	1.17	2.78%	42.05	44.20	18869	8171	1.40%
2025-02-13	42.86	42.05	-0.57	-1.34%	41.90	43.66	7535	3225	0.56%
2025-02-12	42.28	42.62	0.28	0.66%	41.76	42.69	8396	3554	0.62%
2025-02-11	42.40	42.34	-0.10	-0.24%	41.17	42.80	15842	6670	1.18%
2025-02-10	40.01	42.44	1.75	4.30%	40.01	42.79	23287	9670	1.73%
2025-02-07	41.23	40.69	-0.96	-2.30%	40.06	42.09	23345	9590	1.73%
2025-02-06	40.36	41.65	1.03	2.54%	39.91	41.65	7680	3158	0.57%
2025-02-05	41.30	40.62	-0.44	-1.07%	39.73	42.02	13892	5646	1.03%
2025-01-27	40.97	41.06	0.35	0.86%	40.88	42.33	6713	2781	0.50%
2025-01-24	41.65	40.71	-1.43	-3.39%	40.50	41.94	11711	4813	0.87%
2025-01-23	41.77	42.14	-0.09	-0.21%	41.53	43.29	12301	5183	0.91%
2025-01-22	42.30	42.23	-0.36	-0.85%	41.66	42.60	4793	2016	0.36%
2025-01-21	41.88	42.59	1.16	2.80%	40.97	42.95	9569	4042	0.71%
2025-01-20	42.19	41.43	-0.63	-1.50%	41.24	42.92	10229	4281	0.76%
2025-01-17	41.08	42.06	0.85	2.06%	40.55	42.24	8426	3500	0.63%
2025-01-16	41.59	41.21	-0.07	-0.17%	40.66	42.27	9917	4087	0.74%
2025-01-15	41.69	41.28	-0.51	-1.22%	40.90	41.97	8091	3338	0.60%
2025-01-14	40.89	41.79	0.66	1.60%	40.80	41.82	12237	5054	0.91%
2025-01-13	40.55	41.13	0.89	2.21%	39.93	42.00	15637	6442	1.16%
2025-01-10	39.21	40.24	1.03	2.63%	39.21	42.00	16713	6787	1.24%
2025-01-09	39.42	39.21	-0.49	-1.23%	38.69	39.84	12593	4933	0.94%
2025-01-08	40.00	39.70	-0.31	-0.77%	38.50	40.20	13319	5235	0.99%
2025-01-07	40.01	40.01	-0.27	-0.67%	38.83	40.88	14528	5773	1.08%
2025-01-06	39.66	40.28	1.56	4.03%	39.45	41.85	24556	10005	1.82%
2025-01-03	39.20	38.72	-0.49	-1.25%	38.50	40.59	14967	5920	1.11%
2025-01-02	40.34	39.21	-0.97	-2.41%	38.55	40.63	23669	9318	2.55%
2024-12-31	40.75	40.18	-0.50	-1.23%	39.58	40.89	12042	4837	1.30%
2024-12-30	40.97	40.68	-0.28	-0.68%	39.91	41.50	18178	7397	1.96%
2024-12-27	40.89	40.96	-0.31	-0.75%	40.45	42.39	13026	5409	1.40%
2024-12-26	40.90	41.27	0.27	0.66%	39.01	41.78	26058	10578	2.81%
2024-12-25	42.60	41.00	-0.94	-2.24%	40.40	42.60	19803	8098	2.13%