翔宇医疗 (688626) - 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
2026-06-18	48.57	48.13	-0.41	-0.84%	47.95	49.68	15122	7342	0.95%
2026-06-17	48.78	48.54	-0.44	-0.90%	48.33	49.67	12770	6245	0.80%
2026-06-16	48.71	49.16	0.16	0.33%	48.23	49.32	11889	5805	0.74%
2026-06-15	47.90	49.00	1.11	2.32%	47.77	49.22	11255	5491	0.70%
2026-06-12	47.00	47.89	1.29	2.77%	47.00	48.45	12770	6126	0.80%
2026-06-11	47.35	46.60	-1.44	-3.00%	46.49	48.05	8699	4085	0.54%
2026-06-10	48.95	48.04	-0.91	-1.86%	47.28	48.98	10459	5004	0.65%
2026-06-09	48.00	48.95	0.58	1.20%	48.00	49.77	11446	5596	0.72%
2026-06-08	49.58	48.37	-1.77	-3.53%	47.82	50.14	16671	8142	1.04%
2026-06-05	50.99	50.14	-0.35	-0.69%	49.36	51.28	13915	6976	0.87%
2026-06-04	51.49	50.49	-0.46	-0.90%	49.75	51.49	10807	5448	0.68%
2026-06-03	50.40	50.95	0.15	0.30%	50.22	51.59	11776	5994	0.74%
2026-06-02	51.50	50.80	-0.71	-1.38%	49.47	52.04	13214	6665	0.83%
2026-06-01	51.51	51.51	0.11	0.21%	51.41	52.75	13039	6769	0.81%
2026-05-29	54.10	51.40	-2.72	-5.03%	51.03	54.34	19103	9951	1.19%
2026-05-28	54.26	54.12	-0.32	-0.59%	52.21	54.69	18919	10094	1.18%
2026-05-27	55.82	54.44	-1.76	-3.13%	54.23	56.29	17071	9372	1.07%
2026-05-26	56.56	56.20	-0.94	-1.65%	54.76	56.99	23535	13064	1.47%
2026-05-25	57.42	57.14	0.43	0.76%	56.41	58.74	18646	10711	1.17%
2026-05-22	57.66	56.71	-0.29	-0.51%	55.62	57.92	23573	13358	1.47%
2026-05-21	59.39	57.00	-2.39	-4.02%	56.66	60.93	29173	17270	1.82%
2026-05-20	62.15	59.39	-3.44	-5.48%	58.36	63.35	40155	24233	2.51%
2026-05-19	62.08	62.83	2.83	4.72%	61.51	66.01	55732	35490	3.48%
2026-05-18	60.90	60.00	-1.06	-1.74%	59.48	61.30	21075	12713	1.32%
2026-05-15	61.20	61.06	-0.26	-0.42%	60.28	62.92	22438	13786	1.40%
2026-05-14	63.90	61.32	-2.30	-3.62%	61.32	64.31	22675	14070	1.42%
2026-05-13	63.00	63.62	-0.01	-0.02%	62.90	64.42	23969	15270	1.50%
2026-05-12	64.10	63.63	0.30	0.47%	61.81	65.05	34549	21887	2.16%
2026-05-11	61.69	63.33	1.33	2.15%	61.51	64.60	34483	21837	2.16%
2026-05-08	61.50	62.00	0.82	1.34%	59.50	62.26	21172	13037	1.32%
2026-05-07	60.88	61.18	0.50	0.82%	60.28	61.58	18387	11226	1.15%
2026-05-06	58.69	60.68	2.04	3.48%	58.67	61.63	36465	22086	2.28%
2026-04-30	57.35	58.64	0.80	1.38%	57.34	58.77	12282	7145	0.77%
2026-04-29	57.37	57.84	0.47	0.82%	56.58	58.00	11210	6430	0.70%
2026-04-28	58.58	57.37	-1.21	-2.07%	56.82	59.05	16430	9512	1.03%
2026-04-27	57.80	58.58	0.48	0.83%	57.03	59.05	13920	8083	0.87%
2026-04-24	58.13	58.10	0.00	0.00%	57.58	59.00	12999	7572	0.81%
2026-04-23	60.15	58.10	-2.05	-3.41%	57.66	60.58	17228	10127	1.08%
2026-04-22	60.00	60.15	0.00	0.00%	58.95	60.28	14372	8575	0.90%
2026-04-21	60.65	60.15	-0.75	-1.23%	59.30	60.90	17246	10335	1.08%
2026-04-20	59.59	60.90	1.40	2.35%	59.20	61.99	22209	13543	1.39%
2026-04-17	59.84	59.50	-0.02	-0.03%	58.76	60.01	12822	7621	0.80%
2026-04-16	58.70	59.52	0.54	0.92%	58.50	59.69	16392	9694	1.02%
2026-04-15	61.00	58.98	-1.41	-2.33%	58.90	61.00	21026	12564	1.31%
2026-04-14	60.00	60.39	1.22	2.06%	59.18	60.45	21008	12579	1.31%
2026-04-13	58.28	59.17	0.89	1.53%	57.80	59.96	21100	12481	1.32%
2026-04-10	57.75	58.28	0.58	1.01%	57.75	59.05	16860	9862	1.05%
2026-04-09	58.80	57.70	-1.88	-3.16%	57.60	59.14	17939	10411	1.12%
2026-04-08	57.50	59.58	3.18	5.64%	57.50	59.60	27820	16336	1.74%
2026-04-07	56.05	56.40	0.90	1.62%	55.88	57.60	15917	9032	0.99%
2026-04-03	56.70	55.50	-1.56	-2.73%	55.08	57.50	20409	11416	1.28%
2026-04-02	59.55	57.06	-1.20	-2.06%	56.70	59.96	27436	15934	1.71%
2026-04-01	57.60	58.26	1.58	2.79%	57.01	58.63	22023	12768	1.38%
2026-03-31	56.60	56.68	0.03	0.05%	56.08	58.79	23774	13697	1.49%
2026-03-30	55.77	56.65	-0.16	-0.28%	55.77	57.72	16956	9622	1.06%
2026-03-27	53.85	56.81	1.11	1.99%	53.85	56.97	17449	9823	1.09%
2026-03-26	57.59	55.70	-1.31	-2.30%	55.41	58.70	22409	12749	1.40%
2026-03-25	56.12	57.01	1.42	2.55%	55.91	57.06	20790	11766	1.30%
2026-03-24	55.00	55.59	1.98	3.69%	53.85	55.74	22503	12353	1.41%
2026-03-23	55.00	53.61	-3.17	-5.58%	53.20	56.36	25852	14187	1.62%
2026-03-20	60.50	56.78	-2.86	-4.80%	56.78	60.63	31609	18393	1.98%
2026-03-19	61.49	59.64	-2.95	-4.71%	59.36	61.57	31154	18811	1.95%
2026-03-18	63.39	62.59	-0.79	-1.25%	61.80	63.82	26095	16379	1.63%
2026-03-17	68.00	63.38	-4.78	-7.01%	62.10	68.00	45629	29613	2.85%
2026-03-16	72.00	68.16	-4.12	-5.70%	68.15	73.88	57203	40693	3.58%