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
2025-04-03	43.30	44.80	3.76	9.16%	43.30	48.37	125684	56584	13.12%
2025-04-02	34.18	41.04	6.84	20.00%	34.00	41.04	61194	23816	6.39%
2025-04-01	33.92	34.20	0.28	0.83%	33.92	35.49	14590	5076	1.52%
2025-03-31	33.98	33.92	-0.07	-0.21%	32.60	33.98	10208	3404	1.07%
2025-03-28	33.65	33.99	0.03	0.09%	33.65	34.72	10671	3664	1.11%
2025-03-27	33.73	33.96	0.18	0.53%	32.85	34.45	9541	3228	1.00%
2025-03-26	33.41	33.78	0.24	0.72%	33.39	34.08	8162	2761	0.85%
2025-03-25	33.73	33.54	-0.19	-0.56%	33.37	34.20	9524	3211	0.99%
2025-03-24	34.51	33.73	-0.79	-2.29%	32.70	34.79	19395	6534	2.03%
2025-03-21	36.15	34.52	-1.91	-5.24%	34.47	36.44	20020	7061	2.09%
2025-03-20	37.93	36.43	-0.76	-2.04%	36.23	37.93	17663	6466	1.84%
2025-03-19	36.93	37.19	0.18	0.49%	36.42	38.97	24803	9407	2.59%
2025-03-18	37.16	37.01	-0.05	-0.13%	36.71	37.90	17163	6378	1.79%
2025-03-17	37.90	37.06	-0.76	-2.01%	36.70	38.36	20233	7533	2.11%
2025-03-14	35.55	37.82	2.40	6.78%	35.31	38.18	35774	13196	3.74%
2025-03-13	37.70	35.42	-1.38	-3.75%	35.37	37.78	20874	7583	2.18%
2025-03-12	35.20	36.80	1.70	4.84%	34.70	38.20	40718	14998	4.25%
2025-03-11	35.10	35.10	-0.77	-2.15%	34.60	35.60	18240	6385	1.90%
2025-03-10	36.00	35.87	0.47	1.33%	35.60	36.70	18632	6693	1.95%
2025-03-07	36.22	35.40	-1.11	-3.04%	35.14	37.60	26314	9499	2.75%
2025-03-06	34.75	36.51	1.90	5.49%	34.75	37.73	38914	14138	4.06%
2025-03-05	34.50	34.61	0.11	0.32%	33.79	35.22	20648	7144	2.16%
2025-03-04	32.18	34.50	1.83	5.60%	32.12	34.65	26126	8848	2.73%
2025-03-03	31.80	32.67	1.12	3.55%	31.50	33.06	18103	5900	1.89%
2025-02-28	33.15	31.55	-1.69	-5.08%	31.39	33.98	18085	5853	1.89%
2025-02-27	34.21	33.24	-1.41	-4.07%	32.68	34.24	26142	8711	2.73%
2025-02-26	34.90	34.65	-0.17	-0.49%	34.00	35.12	14586	5029	1.52%
2025-02-25	34.66	34.82	0.32	0.93%	33.73	35.37	18799	6522	1.96%
2025-02-24	34.02	34.50	0.18	0.52%	33.08	36.98	37986	13201	3.97%
2025-02-21	32.56	34.32	1.64	5.02%	31.86	34.38	31055	10326	3.24%
2025-02-20	31.57	32.68	1.10	3.48%	31.54	33.24	26700	8714	2.79%
2025-02-19	30.38	31.58	1.31	4.33%	30.02	32.16	17381	5445	1.81%
2025-02-18	31.65	30.27	-1.29	-4.09%	30.11	31.66	15011	4628	1.57%
2025-02-17	31.59	31.56	0.59	1.91%	31.03	32.48	23823	7551	2.49%
2025-02-14	29.71	30.97	1.10	3.68%	29.70	31.71	18394	5703	1.92%
2025-02-13	30.23	29.87	-0.69	-2.26%	29.87	30.61	8773	2643	0.92%
2025-02-12	30.31	30.56	0.19	0.63%	29.77	31.33	14845	4508	1.55%
2025-02-11	30.30	30.37	0.42	1.40%	29.70	31.28	17852	5439	1.86%
2025-02-10	28.88	29.95	1.16	4.03%	28.69	30.09	13228	3916	1.38%
2025-02-07	29.00	28.79	0.33	1.16%	28.47	29.34	11089	3212	1.16%
2025-02-06	27.87	28.46	0.71	2.56%	27.46	28.78	7707	2175	0.80%
2025-02-05	27.11	27.75	0.73	2.70%	26.85	27.92	5784	1596	0.60%
2025-01-27	27.15	27.02	0.02	0.07%	26.69	27.42	4480	1213	0.47%
2025-01-24	26.28	27.00	0.10	0.37%	26.28	27.09	4918	1320	0.51%
2025-01-23	27.18	26.90	0.03	0.11%	26.90	27.49	5664	1543	0.59%
2025-01-22	27.22	26.87	-0.35	-1.29%	26.80	27.23	4614	1242	0.48%
2025-01-21	27.60	27.22	-0.27	-0.98%	26.91	27.60	4310	1169	0.45%
2025-01-20	26.99	27.49	0.71	2.65%	26.84	27.65	6435	1761	0.67%
2025-01-17	26.85	26.78	-0.11	-0.41%	26.58	27.09	5204	1397	0.54%
2025-01-16	27.10	26.89	-0.23	-0.85%	26.70	27.48	7090	1918	0.74%
2025-01-15	27.26	27.12	-0.18	-0.66%	26.88	27.41	5698	1544	0.59%
2025-01-14	26.00	27.30	1.38	5.32%	25.99	27.33	9942	2659	1.04%
2025-01-13	26.80	25.92	-0.61	-2.30%	25.68	26.89	9802	2568	1.02%
2025-01-10	27.32	26.53	-0.73	-2.68%	26.40	27.82	5974	1622	0.62%
2025-01-09	27.04	27.26	-0.11	-0.40%	26.77	27.68	6316	1723	0.66%
2025-01-08	27.28	27.37	0.59	2.20%	26.78	28.25	11016	3035	1.15%
2025-01-07	26.15	26.78	0.03	0.11%	26.00	27.29	8110	2155	0.85%
2025-01-06	27.11	26.75	-0.01	-0.04%	26.21	27.46	6476	1741	0.68%
2025-01-03	27.40	26.76	-0.59	-2.16%	26.70	27.64	6313	1717	0.66%
2025-01-02	27.94	27.35	-0.56	-2.01%	27.06	28.22	5155	1428	0.54%
2024-12-31	28.89	27.91	-0.94	-3.26%	27.88	29.19	8191	2327	0.86%
2024-12-30	29.90	28.85	-1.20	-3.99%	28.55	29.99	11091	3229	1.16%
2024-12-27	30.26	30.05	-0.15	-0.50%	29.88	30.60	5619	1704	0.59%
2024-12-26	30.15	30.20	-0.10	-0.33%	30.05	30.56	6448	1953	0.67%
2024-12-25	31.38	30.30	0.08	0.26%	30.22	31.51	9099	2798	0.95%