联影医疗 (688271) - 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
2026-07-24	113.50	109.77	-4.08	-3.58%	109.77	113.96	56795	63181	0.69%
2026-07-23	113.68	113.85	0.01	0.01%	112.19	114.60	51818	58829	0.63%
2026-07-22	113.77	113.84	-0.68	-0.59%	112.28	114.76	71148	80636	0.86%
2026-07-21	116.82	114.52	-3.48	-2.95%	113.23	118.05	117348	135251	1.42%
2026-07-20	109.09	118.00	7.81	7.09%	107.89	119.85	139120	158682	1.69%
2026-07-17	112.30	110.37	-1.35	-1.21%	109.86	113.43	88093	97913	1.07%
2026-07-16	108.01	111.72	2.72	2.50%	107.96	112.45	87265	96430	1.06%
2026-07-15	109.90	109.00	-1.21	-1.10%	108.30	112.99	105612	117122	1.28%
2026-07-14	107.63	110.21	1.82	1.68%	107.63	110.50	71762	78828	0.87%
2026-07-13	109.00	108.39	-0.61	-0.56%	107.20	109.50	58428	63517	0.71%
2026-07-10	107.43	109.00	0.86	0.80%	106.40	110.43	82800	90219	1.00%
2026-07-09	104.84	108.14	3.17	3.02%	103.45	108.72	75647	80387	0.92%
2026-07-08	104.30	104.97	1.17	1.13%	103.03	106.15	52631	55119	0.64%
2026-07-07	106.00	103.80	-2.95	-2.76%	103.41	106.03	55979	58529	0.68%
2026-07-06	104.79	106.75	1.82	1.73%	103.21	107.74	95096	100629	1.15%
2026-07-03	104.75	104.93	1.05	1.01%	103.80	106.30	78867	82845	0.96%
2026-07-02	104.51	103.88	0.00	0.00%	102.99	106.75	93327	97608	1.13%
2026-07-01	101.75	103.88	2.65	2.62%	99.80	104.88	95878	98462	1.16%
2026-06-30	101.20	101.23	-0.80	-0.78%	99.57	102.38	71246	71721	0.86%
2026-06-29	98.25	102.03	3.80	3.87%	95.90	102.45	95620	96146	1.16%
2026-06-26	101.40	98.23	-3.27	-3.22%	98.23	101.88	64533	64418	0.78%
2026-06-25	101.50	101.50	-0.83	-0.81%	100.10	102.43	73793	74562	0.90%
2026-06-24	104.55	102.33	-0.19	-0.19%	101.83	106.07	82038	84949	1.00%
2026-06-23	103.85	102.52	-1.67	-1.60%	102.23	105.38	64749	67047	0.79%
2026-06-22	102.41	104.19	0.71	0.69%	99.20	104.66	103487	104922	1.26%
2026-06-18	110.29	103.48	-6.59	-5.99%	102.00	110.32	167092	174290	2.03%
2026-06-17	111.30	110.07	-0.93	-0.84%	109.89	111.70	54365	60023	0.66%
2026-06-16	113.23	111.00	-2.26	-2.00%	111.00	113.23	56463	62887	0.69%
2026-06-15	114.00	113.26	-0.76	-0.67%	112.50	115.50	55893	63374	0.68%
2026-06-12	112.21	114.02	1.80	1.60%	110.18	114.30	77942	87984	0.95%
2026-06-11	110.96	112.22	1.62	1.46%	109.50	113.29	61403	68120	0.75%
2026-06-10	112.12	110.60	-2.14	-1.90%	110.30	112.70	51365	56931	0.62%
2026-06-09	113.99	112.74	-1.96	-1.71%	112.18	114.50	57199	64607	0.69%
2026-06-08	110.89	114.70	1.72	1.52%	110.40	115.55	76391	86091	0.93%
2026-06-05	112.00	112.98	1.40	1.25%	110.29	113.30	60631	67833	0.74%
2026-06-04	113.30	111.58	-2.74	-2.40%	110.79	114.68	68111	76252	0.83%
2026-06-03	117.10	114.32	-3.90	-3.30%	114.06	117.96	91529	105447	1.11%
2026-06-02	117.80	118.22	0.87	0.74%	116.10	118.80	71243	83672	0.86%
2026-06-01	119.00	117.35	-2.95	-2.45%	116.10	119.09	88812	104208	1.08%
2026-05-29	122.03	120.30	-1.86	-1.52%	118.30	122.16	103002	123830	1.25%
2026-05-28	120.61	122.16	0.25	0.21%	119.33	122.94	107595	130364	1.31%
2026-05-27	116.85	121.91	4.11	3.49%	116.81	123.29	146755	176151	1.78%
2026-05-26	116.39	117.80	0.92	0.79%	115.98	120.49	112065	132579	1.36%
2026-05-25	114.99	116.88	0.87	0.75%	113.00	117.79	136494	158136	1.66%
2026-05-22	120.00	116.01	-7.29	-5.91%	115.60	122.00	216915	253742	2.63%
2026-05-21	112.98	123.30	11.30	10.09%	112.98	130.76	333421	414844	4.05%
2026-05-20	112.28	112.00	-1.01	-0.89%	110.70	112.96	56270	62864	0.68%
2026-05-19	109.42	113.01	3.31	3.02%	109.42	113.85	72873	81151	0.88%
2026-05-18	111.30	109.70	-2.25	-2.01%	109.14	111.45	67340	74003	0.82%
2026-05-15	112.11	111.95	-0.02	-0.02%	111.36	114.45	66730	75248	0.81%
2026-05-14	114.56	111.97	-2.54	-2.22%	111.80	114.78	72545	81850	0.88%
2026-05-13	114.50	114.51	-0.01	-0.01%	113.57	115.50	60426	68959	0.73%
2026-05-12	116.60	114.52	-2.04	-1.75%	113.84	117.00	66332	76063	0.80%
2026-05-11	115.50	116.56	0.62	0.53%	113.80	116.97	96361	111122	1.17%
2026-05-08	114.00	115.94	4.69	4.22%	113.55	117.87	119317	138625	1.45%
2026-05-07	110.31	111.25	1.26	1.15%	109.48	111.28	66316	73258	0.80%
2026-05-06	111.00	109.99	0.04	0.04%	109.58	111.69	87471	96489	1.06%
2026-04-30	112.77	109.95	-2.52	-2.24%	109.88	112.77	81878	90506	0.99%
2026-04-29	111.76	112.47	0.12	0.11%	111.76	114.14	53285	60185	0.65%
2026-04-28	114.91	112.35	-2.65	-2.30%	111.58	115.84	67884	76747	0.82%
2026-04-27	115.09	115.00	0.02	0.02%	114.33	116.50	44227	51043	0.54%
2026-04-24	116.28	114.98	-1.68	-1.44%	114.01	116.46	44013	50722	0.53%
2026-04-23	116.53	116.66	0.30	0.26%	116.00	118.25	44323	51797	0.54%
2026-04-22	116.03	116.36	-0.52	-0.44%	115.76	117.04	34377	39998	0.42%
2026-04-21	115.30	116.88	2.03	1.77%	115.30	117.99	59780	69910	0.73%
2026-04-20	112.98	114.85	1.87	1.66%	112.98	116.78	55437	63703	0.67%