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
2026-05-22	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%
2026-04-17	114.46	112.98	-1.53	-1.34%	112.74	114.46	44702	50554	0.54%
2026-04-16	114.19	114.51	0.51	0.45%	113.43	115.00	39909	45550	0.48%
2026-04-15	115.82	114.00	-0.70	-0.61%	113.86	116.10	43612	50120	0.53%
2026-04-14	113.33	114.70	1.73	1.53%	112.90	114.98	39087	44409	0.47%
2026-04-13	113.28	112.97	-1.03	-0.90%	112.05	113.28	33435	37676	0.41%
2026-04-10	113.11	114.00	1.21	1.07%	113.11	114.48	45707	52040	0.55%
2026-04-09	114.33	112.79	-2.59	-2.24%	112.79	114.33	34959	39617	0.42%
2026-04-08	111.90	115.38	5.78	5.27%	111.00	115.46	59789	67984	0.73%
2026-04-07	112.00	109.60	-2.27	-2.03%	109.01	112.45	37215	41187	0.45%
2026-04-03	113.98	111.87	-2.84	-2.48%	111.38	113.98	30587	34319	0.37%
2026-04-02	114.90	114.71	0.00	0.00%	113.40	115.35	42627	48738	0.52%
2026-04-01	113.30	114.71	2.71	2.42%	112.60	115.20	44089	50280	0.53%
2026-03-31	113.00	112.00	-0.85	-0.75%	111.97	114.49	33535	37970	0.41%
2026-03-30	113.01	112.85	-0.87	-0.77%	112.00	113.97	28950	32698	0.35%
2026-03-27	110.30	113.72	2.02	1.81%	110.22	114.40	32916	37293	0.40%
2026-03-26	113.99	111.70	-2.42	-2.12%	111.35	114.00	33612	37801	0.41%
2026-03-25	113.99	114.12	1.16	1.03%	113.01	114.38	34983	39766	0.42%
2026-03-24	112.67	112.96	1.28	1.15%	111.63	113.44	37062	41760	0.45%
2026-03-23	112.20	111.68	-2.28	-2.00%	110.70	113.30	52175	58396	0.63%
2026-03-20	115.66	113.96	-1.77	-1.53%	113.87	116.80	36624	42075	0.44%
2026-03-19	116.78	115.73	-2.17	-1.84%	115.08	117.46	40728	47195	0.49%
2026-03-18	119.13	117.90	-1.22	-1.02%	117.02	119.83	38090	44809	0.46%
2026-03-17	119.68	119.12	-0.56	-0.47%	119.10	120.68	34615	41433	0.42%
2026-03-16	119.17	119.68	0.40	0.34%	118.09	120.40	34734	41442	0.42%
2026-03-13	120.83	119.28	-1.74	-1.44%	118.44	120.83	60234	71953	0.73%
2026-03-12	123.28	121.02	-2.18	-1.77%	121.02	123.29	35010	42655	0.42%
2026-03-11	123.08	123.20	0.15	0.12%	122.50	124.46	34576	42666	0.42%
2026-03-10	123.29	123.05	1.25	1.03%	122.23	123.88	34305	42205	0.42%
2026-03-09	121.51	121.80	-2.02	-1.63%	121.21	123.20	41214	50317	0.50%
2026-03-06	120.28	123.82	3.28	2.72%	120.10	124.28	47330	58315	0.57%
2026-03-05	123.88	120.54	-2.26	-1.84%	120.41	124.29	61056	74612	0.74%
2026-03-04	125.00	122.80	-3.02	-2.40%	122.62	125.73	46665	57841	0.57%
2026-03-03	127.90	125.82	-2.08	-1.63%	125.73	128.95	61497	77959	0.75%
2026-03-02	128.50	127.90	-2.80	-2.14%	127.68	129.97	54289	69721	0.66%
2026-02-27	130.99	130.70	-0.30	-0.23%	129.51	131.32	44378	57778	0.54%
2026-02-26	131.60	131.00	3.55	2.79%	129.80	133.53	106053	139448	1.29%
2026-02-25	127.08	127.45	0.37	0.29%	126.32	128.55	38204	48789	0.46%
2026-02-24	127.17	127.08	1.08	0.86%	125.20	127.26	32994	41759	0.40%