奥精医疗 (688613) - 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
2026-09-16	15.20	15.33	0.04	0.26%	15.05	15.50	13209	2024	0.96%
2026-09-15	15.93	15.29	-0.33	-2.11%	15.27	15.98	20000	3108	1.46%
2026-09-14	14.97	15.62	0.59	3.93%	14.84	15.94	41492	6443	3.03%
2026-09-11	15.15	15.03	-0.20	-1.31%	14.50	15.19	30811	4558	2.25%
2026-09-10	15.73	15.23	-0.60	-3.79%	15.21	15.85	23863	3667	1.74%
2026-09-09	15.88	15.83	-0.17	-1.06%	15.73	16.18	22254	3537	1.62%
2026-09-08	15.62	16.00	0.30	1.91%	15.54	16.05	26333	4166	1.92%
2026-09-07	15.80	15.70	-0.09	-0.57%	15.58	15.90	24865	3910	1.81%
2026-09-04	16.37	15.79	-0.42	-2.59%	15.69	16.38	49324	7896	3.60%
2026-09-03	16.65	16.21	-0.46	-2.76%	15.97	16.75	65276	10609	4.76%
2026-09-02	15.48	16.67	1.05	6.72%	15.31	16.93	78177	12703	5.71%
2026-09-01	15.75	15.62	-0.01	-0.06%	15.58	15.85	24069	3781	1.76%
2026-08-31	15.31	15.63	-0.03	-0.19%	15.06	15.81	35095	5433	2.56%
2026-08-28	15.80	15.66	-0.01	-0.06%	15.55	15.90	16317	2571	1.19%
2026-08-27	15.59	15.67	0.01	0.06%	15.38	15.71	18299	2851	1.34%
2026-08-26	15.78	15.66	0.04	0.26%	15.45	15.93	18059	2828	1.32%
2026-08-25	14.99	15.62	0.55	3.65%	14.90	15.74	24646	3796	1.80%
2026-08-24	15.27	15.07	-0.38	-2.46%	14.98	15.53	20165	3052	1.47%
2026-08-21	15.72	15.45	-0.34	-2.15%	15.20	15.72	23555	3629	1.72%
2026-08-20	15.08	15.79	0.83	5.55%	15.08	15.99	40821	6417	2.98%
2026-08-19	15.28	14.96	-0.48	-3.11%	14.84	15.44	28405	4273	2.07%
2026-08-18	15.71	15.44	-0.23	-1.47%	15.31	15.74	22286	3439	1.63%
2026-08-17	15.64	15.67	0.15	0.97%	15.21	15.76	25918	4035	1.89%
2026-08-14	15.49	15.52	0.00	0.00%	15.30	15.74	23349	3614	1.70%
2026-08-13	15.59	15.52	-0.13	-0.83%	15.43	16.00	40280	6315	2.94%
2026-08-12	15.82	15.65	-0.04	-0.25%	15.60	15.92	16126	2539	1.18%
2026-08-11	15.61	15.69	-0.06	-0.38%	15.47	15.85	23095	3625	1.69%
2026-08-10	15.51	15.75	0.30	1.94%	15.31	16.03	31001	4871	2.26%
2026-08-07	15.09	15.45	0.44	2.93%	14.81	15.50	24889	3775	1.82%
2026-08-06	15.19	15.01	0.03	0.20%	14.70	15.19	20252	3029	1.48%
2026-08-05	14.80	15.01	0.24	1.62%	14.73	15.09	30809	4606	2.25%
2026-08-04	14.93	14.77	-0.02	-0.14%	14.74	15.23	36476	5449	2.66%
2026-08-03	14.17	14.79	0.62	4.38%	14.10	14.86	24761	3599	1.81%
2026-07-31	13.94	14.17	0.35	2.53%	13.87	14.26	22240	3148	1.62%
2026-07-30	13.91	13.82	-0.09	-0.65%	13.57	14.19	26584	3696	1.94%
2026-07-29	13.76	13.91	0.25	1.83%	13.62	13.93	26715	3685	1.95%
2026-07-28	13.65	13.66	0.01	0.07%	13.46	13.93	22729	3119	1.66%
2026-07-27	13.26	13.65	0.54	4.12%	13.01	13.71	29813	4032	2.18%
2026-07-24	13.45	13.11	-0.45	-3.32%	13.01	13.45	26422	3491	1.93%
2026-07-23	13.10	13.56	0.46	3.51%	12.94	13.57	34641	4585	2.53%
2026-07-22	13.72	13.10	-0.69	-5.00%	12.95	14.05	43853	5920	3.20%
2026-07-21	14.42	13.79	-0.83	-5.68%	13.24	14.80	55309	7597	4.04%
2026-07-20	14.44	14.62	0.18	1.25%	14.30	15.10	47042	6912	3.43%
2026-07-17	15.71	14.44	-1.26	-8.03%	14.33	15.71	48502	7211	3.54%
2026-07-16	15.30	15.70	0.22	1.42%	15.26	15.95	57726	9055	4.21%
2026-07-15	15.05	15.48	0.29	1.91%	15.05	16.24	53489	8418	3.90%
2026-07-14	14.93	15.19	0.26	1.74%	14.65	15.36	32117	4850	2.34%
2026-07-13	15.70	14.93	-1.00	-6.28%	14.90	15.84	46217	7003	3.37%
2026-07-10	14.53	15.93	1.36	9.33%	14.33	16.10	57458	8969	4.19%
2026-07-09	14.44	14.57	0.10	0.69%	14.29	15.06	24497	3575	1.79%
2026-07-08	14.92	14.47	-0.25	-1.70%	14.43	14.94	17531	2554	1.28%
2026-07-07	15.23	14.72	-0.43	-2.84%	14.69	15.23	22331	3314	1.63%
2026-07-06	15.43	15.15	-0.17	-1.11%	15.13	15.63	23284	3570	1.70%
2026-07-03	15.11	15.32	0.28	1.86%	14.95	15.47	22417	3424	1.64%
2026-07-02	15.17	15.04	-0.14	-0.92%	15.02	15.54	25958	3964	1.89%
2026-07-01	14.00	15.18	1.07	7.58%	14.00	15.38	46076	6840	3.36%
2026-06-30	14.27	14.11	-0.29	-2.01%	14.03	14.57	22574	3201	1.65%
2026-06-29	14.07	14.40	0.32	2.27%	13.55	14.45	31779	4500	2.32%
2026-06-26	14.58	14.08	-0.65	-4.41%	14.07	14.65	17853	2544	1.30%
2026-06-25	15.02	14.73	-0.29	-1.93%	14.30	15.03	19087	2789	1.39%
2026-06-24	15.53	15.02	-0.51	-3.28%	14.86	15.66	25773	3889	1.88%
2026-06-23	15.15	15.53	0.24	1.57%	15.14	15.81	26665	4158	1.95%
2026-06-22	15.30	15.29	-0.09	-0.59%	14.50	15.30	21268	3170	1.55%
2026-06-18	15.12	15.38	0.29	1.92%	14.92	15.46	18401	2815	1.34%
2026-06-17	15.34	15.09	-0.25	-1.63%	15.01	15.34	14943	2257	1.09%
2026-06-16	15.40	15.34	-0.10	-0.65%	14.97	15.43	22725	3453	1.66%
2026-06-15	16.03	15.44	-0.59	-3.68%	15.35	16.28	40586	6368	2.96%
2026-06-12	16.11	16.03	0.24	1.52%	15.69	16.22	30682	4895	2.24%
2026-06-11	15.60	15.79	0.07	0.45%	15.26	15.86	21774	3394	1.59%
2026-06-10	15.56	15.72	-0.06	-0.38%	15.23	15.78	22607	3512	1.65%
2026-06-09	15.50	15.78	0.23	1.48%	15.46	15.92	12661	1987	0.92%