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
2026-08-20	29.68	28.82	-0.61	-2.07%	28.39	29.95	42440	12332	3.15%
2026-08-19	30.45	29.43	-1.27	-4.14%	29.27	30.82	34413	10259	2.56%
2026-08-18	31.95	30.70	-1.17	-3.67%	30.60	31.95	47375	14651	3.52%
2026-08-17	32.40	31.87	-0.50	-1.54%	31.39	33.57	47376	15132	3.52%
2026-08-14	31.17	32.37	1.22	3.92%	30.59	32.71	62582	19962	4.65%
2026-08-13	31.42	31.15	-0.65	-2.04%	30.30	32.28	63357	19811	4.70%
2026-08-12	29.81	31.80	1.99	6.68%	29.47	33.38	86441	27332	6.42%
2026-08-11	28.44	29.81	1.61	5.71%	28.10	30.74	50804	15033	3.77%
2026-08-10	28.21	28.20	0.72	2.62%	27.22	28.50	29841	8375	2.22%
2026-08-07	26.62	27.48	0.87	3.27%	26.00	27.48	22240	5977	1.65%
2026-08-06	26.81	26.61	-0.24	-0.89%	26.30	27.06	13725	3663	1.02%
2026-08-05	27.39	26.85	-0.55	-2.01%	26.71	27.61	23503	6368	1.75%
2026-08-04	27.55	27.40	0.30	1.11%	27.11	27.62	24728	6765	1.84%
2026-08-03	27.00	27.10	-0.15	-0.55%	26.80	27.64	27137	7358	2.02%
2026-07-31	27.00	27.25	0.25	0.93%	26.71	27.63	32588	8909	2.42%
2026-07-30	26.03	27.00	0.55	2.08%	26.03	27.93	34958	9557	2.60%
2026-07-29	26.21	26.45	0.45	1.73%	25.85	26.96	24793	6553	1.84%
2026-07-28	25.48	26.00	0.35	1.36%	25.45	26.32	13546	3524	1.01%
2026-07-27	25.30	25.65	0.28	1.10%	24.90	25.93	12216	3132	0.91%
2026-07-24	25.62	25.37	-0.64	-2.46%	25.33	25.85	20387	5209	1.51%
2026-07-23	25.10	26.01	0.63	2.48%	24.89	26.10	24743	6289	1.84%
2026-07-22	25.81	25.38	-0.58	-2.23%	25.29	26.20	26975	6912	2.00%
2026-07-21	26.49	25.96	-0.36	-1.37%	25.30	26.50	31103	8002	2.31%
2026-07-20	26.88	26.32	-0.48	-1.79%	25.88	27.18	34850	9237	2.59%
2026-07-17	29.10	26.80	-2.16	-7.46%	26.65	29.10	46803	12829	3.48%
2026-07-16	28.24	28.96	0.69	2.44%	27.57	29.33	28809	8218	2.14%
2026-07-15	27.50	28.27	0.22	0.78%	27.50	29.56	32121	9191	2.39%
2026-07-14	28.10	28.05	0.18	0.65%	27.39	28.23	15971	4451	1.19%
2026-07-13	27.70	27.87	-0.06	-0.21%	27.32	28.26	23103	6410	1.72%
2026-07-10	26.61	27.93	1.05	3.91%	26.20	28.38	29585	8148	2.20%
2026-07-09	26.91	26.88	-0.27	-0.99%	26.51	27.48	25091	6732	1.86%
2026-07-08	27.94	27.15	-0.62	-2.23%	26.99	27.98	20101	5504	1.49%
2026-07-07	28.53	27.77	-0.90	-3.14%	27.62	28.66	26024	7279	1.93%
2026-07-06	29.38	28.67	-0.65	-2.22%	28.60	29.75	25302	7328	1.88%
2026-07-03	29.26	29.32	0.06	0.21%	28.82	29.75	17076	5009	1.27%
2026-07-02	29.91	29.26	-0.70	-2.34%	29.18	30.50	18919	5635	1.40%
2026-07-01	29.11	29.96	0.56	1.90%	28.71	30.35	20292	6027	1.51%
2026-06-30	29.86	29.40	-0.61	-2.03%	28.88	30.58	19609	5742	1.46%
2026-06-29	28.35	30.01	1.66	5.86%	27.70	30.36	33387	9824	2.48%
2026-06-26	29.70	28.35	-1.26	-4.26%	28.25	29.70	18238	5230	1.35%
2026-06-25	30.30	29.61	-0.44	-1.46%	28.90	30.30	22553	6642	1.67%
2026-06-24	30.61	30.05	-0.63	-2.05%	29.51	30.91	24696	7448	1.83%
2026-06-23	29.05	30.68	1.38	4.71%	29.05	31.94	40191	12404	2.98%
2026-06-22	27.99	29.30	1.47	5.28%	27.21	29.80	50074	14271	3.72%
2026-06-18	27.44	27.83	0.16	0.58%	27.33	28.88	24168	6791	1.79%
2026-06-17	28.19	27.67	-0.33	-1.18%	27.30	28.19	14712	4070	1.09%
2026-06-16	28.16	28.00	-0.34	-1.20%	27.68	28.22	12271	3424	0.91%
2026-06-15	28.61	28.34	-0.27	-0.94%	27.79	28.87	15475	4372	1.15%
2026-06-12	28.20	28.61	0.39	1.38%	28.15	28.90	12536	3568	0.93%
2026-06-11	27.92	28.22	-0.02	-0.07%	27.55	28.24	14000	3903	1.04%
2026-06-10	28.42	28.24	-0.29	-1.02%	27.66	28.48	10582	2963	0.79%
2026-06-09	28.82	28.53	-0.17	-0.59%	28.14	28.84	9712	2767	0.72%
2026-06-08	29.46	28.70	-1.10	-3.69%	28.12	29.80	17928	5179	1.33%
2026-06-05	29.10	29.80	0.78	2.69%	28.66	30.48	30286	9024	2.25%
2026-06-04	29.91	29.02	-0.98	-3.27%	28.82	30.12	15257	4450	1.13%
2026-06-03	30.58	30.00	-0.88	-2.85%	29.80	30.80	14897	4492	1.11%
2026-06-02	30.72	30.88	0.17	0.55%	30.10	31.40	18075	5553	1.34%
2026-06-01	30.47	30.71	0.42	1.39%	30.07	31.40	13947	4307	1.04%
2026-05-29	30.84	30.29	-0.86	-2.76%	30.11	31.52	20952	6378	1.56%
2026-05-28	31.79	31.15	-0.61	-1.92%	30.52	31.94	12456	3878	0.92%
2026-05-27	32.51	31.76	-0.74	-2.28%	31.46	32.67	13360	4258	0.99%
2026-05-26	33.51	32.50	-1.08	-3.22%	32.16	33.83	15298	5010	1.14%
2026-05-25	33.93	33.58	-0.41	-1.21%	33.02	34.38	12490	4205	0.93%
2026-05-22	34.16	33.99	0.49	1.46%	33.01	34.39	15282	5124	1.13%
2026-05-21	34.10	33.50	-0.58	-1.70%	33.35	35.30	23943	8214	1.78%
2026-05-20	34.73	34.08	-0.68	-1.96%	33.69	35.12	14205	4854	1.05%
2026-05-19	34.14	34.76	-0.02	-0.06%	34.11	35.78	24357	8565	1.81%
2026-05-18	35.89	34.78	-1.00	-2.79%	33.90	35.90	35300	12195	2.62%
2026-05-15	35.95	35.78	-0.19	-0.53%	35.30	37.48	39751	14578	2.95%
2026-05-14	36.73	35.97	-0.79	-2.15%	35.56	36.98	26863	9654	1.99%
2026-05-13	37.03	36.76	-0.24	-0.65%	36.50	37.66	18783	6933	1.39%