伟思医疗 (688580) - 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
2026-05-15	63.00	62.18	0.31	0.50%	61.42	63.27	18607	11609	1.94%
2026-05-14	63.08	61.87	-1.22	-1.93%	61.45	63.50	19313	12014	2.02%
2026-05-13	63.02	63.09	-0.07	-0.11%	62.52	64.44	30539	19391	3.19%
2026-05-12	64.00	63.16	-1.34	-2.08%	61.63	64.52	29070	18283	3.04%
2026-05-11	65.40	64.50	-0.71	-1.09%	64.10	66.50	25589	16599	2.67%
2026-05-08	64.34	65.21	0.53	0.82%	63.40	65.80	24507	15910	2.56%
2026-05-07	62.00	64.68	2.78	4.49%	61.68	64.99	38404	24327	4.01%
2026-05-06	63.02	61.90	-2.36	-3.67%	61.51	64.20	38212	23937	3.99%
2026-04-30	63.14	64.26	0.76	1.20%	61.01	68.00	63730	40933	6.65%
2026-04-29	63.00	63.50	0.48	0.76%	61.21	64.38	32429	20455	3.39%
2026-04-28	63.83	63.02	1.34	2.17%	61.19	64.98	42563	26985	4.44%
2026-04-27	59.70	61.68	1.45	2.41%	59.11	62.91	19699	12065	2.06%
2026-04-24	58.91	60.23	0.96	1.62%	58.91	61.97	21560	13082	2.25%
2026-04-23	60.48	59.27	-1.28	-2.11%	58.66	60.48	15592	9271	1.63%
2026-04-22	61.28	60.55	-0.41	-0.67%	59.68	61.28	12933	7793	1.35%
2026-04-21	61.02	60.96	-0.66	-1.07%	59.34	61.70	19699	11911	2.06%
2026-04-20	59.43	61.62	2.23	3.75%	59.00	63.80	35746	22119	3.73%
2026-04-17	58.79	59.39	1.11	1.90%	57.88	59.90	15608	9225	1.63%
2026-04-16	58.03	58.28	0.25	0.43%	57.77	59.33	13160	7692	1.37%
2026-04-15	59.70	58.03	-1.73	-2.89%	57.81	59.93	16943	9945	1.77%
2026-04-14	59.67	59.76	0.89	1.51%	58.35	60.10	21758	12881	2.27%
2026-04-13	54.62	58.87	3.92	7.13%	54.62	59.95	32903	19044	3.44%
2026-04-10	53.88	54.95	1.43	2.67%	53.65	55.86	15173	8367	1.58%
2026-04-09	54.01	53.52	-1.33	-2.42%	53.35	54.59	9416	5065	0.98%
2026-04-08	53.09	54.85	2.70	5.18%	53.07	54.85	13620	7373	1.42%
2026-04-07	52.41	52.15	0.06	0.12%	51.00	53.28	8581	4499	0.90%
2026-04-03	52.82	52.09	-0.90	-1.70%	52.01	53.49	8847	4657	0.92%
2026-04-02	53.70	52.99	-0.36	-0.67%	52.80	54.36	14245	7641	1.49%
2026-04-01	52.00	53.35	2.32	4.55%	51.89	53.86	15692	8316	1.64%
2026-03-31	51.56	51.03	-0.92	-1.77%	51.03	52.96	10967	5713	1.15%
2026-03-30	51.46	51.95	-0.37	-0.71%	51.46	52.31	9291	4814	0.97%
2026-03-27	50.21	52.32	1.27	2.49%	50.21	52.48	8229	4267	0.86%
2026-03-26	52.07	51.05	-1.14	-2.18%	50.68	52.79	9709	5003	1.01%
2026-03-25	51.98	52.19	0.23	0.44%	51.70	52.78	12378	6455	1.29%
2026-03-24	50.66	51.96	2.28	4.59%	49.85	51.99	18426	9400	1.92%
2026-03-23	52.69	49.68	-3.66	-6.86%	49.19	53.34	20960	10756	2.19%
2026-03-20	56.67	53.34	-3.19	-5.64%	53.34	57.00	21690	11878	2.26%
2026-03-19	57.00	56.53	-1.74	-2.99%	56.12	58.25	17397	9910	1.82%
2026-03-18	57.93	58.27	0.37	0.64%	56.88	59.50	12256	7087	1.28%
2026-03-17	59.55	57.90	-1.40	-2.36%	57.82	60.05	17988	10562	1.88%
2026-03-16	62.00	59.30	-3.11	-4.98%	59.16	62.05	33238	20059	3.47%
2026-03-13	61.53	62.41	-0.43	-0.68%	59.70	65.55	42625	26479	4.45%
2026-03-12	61.50	62.84	0.34	0.54%	60.60	63.67	33862	21044	3.54%
2026-03-11	61.88	62.50	1.97	3.25%	60.08	63.95	43036	26722	4.49%
2026-03-10	60.00	60.53	1.30	2.19%	58.61	61.27	37859	22671	3.95%
2026-03-09	56.71	59.23	2.52	4.44%	56.40	59.95	38274	22326	4.00%
2026-03-06	54.50	56.71	1.62	2.94%	54.50	58.29	25632	14667	2.68%
2026-03-05	55.25	55.09	1.35	2.51%	54.29	56.40	17776	9835	1.86%
2026-03-04	53.50	53.74	-0.06	-0.11%	53.50	55.30	14111	7659	1.47%
2026-03-03	57.80	53.80	-3.94	-6.82%	53.70	58.09	24888	13849	2.60%
2026-03-02	57.50	57.74	-0.80	-1.37%	56.57	59.34	20059	11590	2.09%
2026-02-27	55.96	58.54	2.73	4.89%	55.86	58.54	28031	16145	2.93%
2026-02-26	56.77	55.81	-0.65	-1.15%	55.62	56.77	12159	6795	1.27%
2026-02-25	56.02	56.46	0.51	0.91%	56.00	57.36	13267	7518	1.39%
2026-02-24	57.78	55.95	-1.36	-2.37%	55.37	57.78	16068	9013	1.68%
2026-02-13	56.89	57.31	0.75	1.33%	56.08	57.95	18524	10640	1.93%
2026-02-12	56.04	56.56	0.38	0.68%	55.82	56.85	9420	5318	0.98%
2026-02-11	56.88	56.18	-0.41	-0.72%	56.00	57.20	9405	5312	0.98%
2026-02-10	56.24	56.59	-0.21	-0.37%	56.02	57.02	8857	5010	0.92%
2026-02-09	56.01	56.80	1.53	2.77%	55.85	57.20	14124	7995	1.47%
2026-02-06	54.95	55.27	-1.04	-1.85%	54.61	56.11	14596	8096	1.52%
2026-02-05	57.50	56.31	-0.90	-1.57%	56.00	58.23	21811	12433	2.28%