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
2026-05-08	37.51	37.19	0.24	0.65%	36.70	38.08	26875	10023	2.00%
2026-05-07	35.37	36.95	1.39	3.91%	35.24	37.21	28440	10332	2.11%
2026-05-06	35.66	35.56	0.60	1.72%	35.00	36.13	33006	11734	2.45%
2026-04-30	36.00	34.96	-1.59	-4.35%	32.93	36.02	74346	25524	5.52%
2026-04-29	36.37	36.55	-0.36	-0.98%	36.37	37.47	20850	7696	1.55%
2026-04-28	37.57	36.91	-0.93	-2.46%	36.80	37.97	13821	5138	1.03%
2026-04-27	37.30	37.84	0.54	1.45%	36.70	38.21	14678	5515	1.09%
2026-04-24	38.21	37.30	-1.00	-2.61%	36.97	38.27	29527	11013	2.19%
2026-04-23	38.60	38.30	-0.59	-1.52%	37.75	38.93	21828	8324	1.62%
2026-04-22	36.71	38.89	1.98	5.36%	36.71	39.45	44581	17257	3.31%
2026-04-21	36.95	36.91	-0.19	-0.51%	36.40	37.08	13868	5086	1.03%
2026-04-20	35.34	37.10	1.73	4.89%	34.90	37.70	28843	10545	2.14%
2026-04-17	34.64	35.37	0.46	1.32%	34.64	35.58	18258	6429	1.36%
2026-04-16	34.61	34.91	0.26	0.75%	34.10	35.15	28048	9700	2.08%
2026-04-15	35.50	34.65	-0.80	-2.26%	34.60	35.88	22295	7806	1.66%
2026-04-14	35.70	35.45	-0.13	-0.37%	35.05	35.84	13914	4918	1.03%
2026-04-13	36.39	35.58	-0.47	-1.30%	35.36	36.39	17306	6170	1.29%
2026-04-10	35.95	36.05	0.40	1.12%	35.80	36.72	14019	5085	1.04%
2026-04-09	37.01	35.65	-1.67	-4.47%	35.50	37.15	23763	8548	1.76%
2026-04-08	36.97	37.32	1.02	2.81%	36.80	37.43	8579	3186	0.64%
2026-04-07	35.72	36.30	0.25	0.69%	35.72	36.85	7930	2883	0.59%
2026-04-03	37.22	36.05	-1.37	-3.66%	35.79	37.49	15280	5545	1.13%
2026-04-02	38.28	37.42	-0.98	-2.55%	36.97	38.47	16197	6077	1.20%
2026-04-01	37.60	38.40	1.10	2.95%	37.19	39.15	20026	7673	1.49%
2026-03-31	36.89	37.30	0.19	0.51%	36.71	38.39	17230	6480	1.28%
2026-03-30	36.59	37.11	0.12	0.32%	36.26	37.64	15012	5539	1.11%
2026-03-27	36.97	36.99	0.11	0.30%	36.55	37.54	12968	4815	0.96%
2026-03-26	37.38	36.88	-0.79	-2.10%	36.40	37.98	11420	4252	0.85%
2026-03-25	37.47	37.67	0.21	0.56%	37.30	38.00	9813	3691	0.73%
2026-03-24	36.84	37.46	1.07	2.94%	36.54	37.92	11494	4286	0.85%
2026-03-23	37.18	36.39	-1.16	-3.09%	36.01	37.28	20302	7452	1.51%
2026-03-20	38.97	37.55	-1.44	-3.69%	37.50	39.29	11773	4497	0.87%
2026-03-19	39.10	38.99	-0.71	-1.79%	38.79	39.65	11241	4398	0.83%
2026-03-18	39.52	39.70	0.44	1.12%	39.00	39.76	9086	3584	0.67%
2026-03-17	40.12	39.26	-0.65	-1.63%	39.18	40.20	10500	4158	0.78%
2026-03-16	39.70	39.91	0.32	0.81%	39.37	40.07	12233	4857	0.91%
2026-03-13	39.91	39.59	-0.46	-1.15%	39.45	40.28	10621	4223	0.79%
2026-03-12	40.24	40.05	-0.47	-1.16%	39.90	40.60	7450	2996	0.55%
2026-03-11	41.20	40.52	-0.52	-1.27%	40.28	41.34	10254	4169	0.76%
2026-03-10	39.68	41.04	2.06	5.28%	39.20	41.47	25346	10326	1.88%
2026-03-09	39.61	38.98	-1.03	-2.57%	38.62	39.70	27509	10700	2.04%
2026-03-06	40.01	40.01	0.01	0.03%	39.33	40.74	29810	11898	2.21%
2026-03-05	41.37	40.00	-0.56	-1.38%	39.93	41.60	14923	6054	1.11%
2026-03-04	41.62	40.56	-1.28	-3.06%	40.48	41.98	13615	5596	1.01%
2026-03-03	43.00	41.84	-0.92	-2.15%	41.75	43.55	16766	7164	1.25%
2026-03-02	42.90	42.76	-0.73	-1.68%	42.51	44.00	17491	7542	1.30%
2026-02-27	42.65	43.49	0.78	1.83%	42.41	44.18	22932	9928	1.70%
2026-02-26	42.40	42.71	0.16	0.38%	42.28	43.05	15151	6468	1.13%
2026-02-25	42.64	42.55	0.13	0.31%	42.23	43.00	11841	5044	0.88%
2026-02-24	42.80	42.42	0.15	0.35%	42.04	42.80	14451	6114	1.07%
2026-02-13	42.76	42.27	-0.27	-0.63%	42.15	43.35	12212	5228	0.91%
2026-02-12	42.78	42.54	0.01	0.02%	42.06	42.90	13299	5639	0.99%
2026-02-11	42.92	42.53	-0.22	-0.51%	42.53	43.04	10807	4619	0.80%
2026-02-10	42.83	42.75	0.00	0.00%	42.60	43.53	14175	6098	1.05%
2026-02-09	42.62	42.75	0.36	0.85%	42.41	43.12	13207	5640	0.98%
2026-02-06	42.67	42.39	-0.32	-0.75%	42.30	42.88	13120	5590	0.97%
2026-02-05	42.65	42.71	0.12	0.28%	42.41	43.14	12776	5467	0.95%
2026-02-04	43.41	42.59	-0.91	-2.09%	42.42	43.57	23939	10248	1.78%
2026-02-03	43.77	43.50	-0.30	-0.68%	42.71	44.26	29300	12698	2.18%
2026-02-02	46.73	43.80	-2.47	-5.34%	43.50	46.73	38393	17107	2.85%
2026-01-30	44.63	46.27	4.12	9.77%	44.63	47.98	70253	32591	5.22%
2026-01-29	42.00	42.15	-0.13	-0.31%	41.50	42.98	15412	6497	1.14%
2026-01-28	44.38	42.28	-2.10	-4.73%	42.28	44.38	23825	10240	1.77%