锦好医疗 (872925) - 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	14.200	14.480	0.260	1.83%	14.010	14.800	29242	4235	5.29%
2025-04-02	14.070	14.220	0.020	0.14%	13.900	14.560	25737	3670	4.65%
2025-04-01	13.850	14.200	0.350	2.53%	13.850	14.680	38409	5496	6.95%
2025-03-31	14.150	13.850	-0.250	-1.77%	13.370	14.150	17613	2405	3.19%
2025-03-28	14.190	14.100	-0.070	-0.49%	13.830	14.540	23575	3343	4.26%
2025-03-27	14.030	14.170	0.020	0.14%	13.600	14.450	19734	2776	3.57%
2025-03-26	14.090	14.150	0.010	0.07%	13.960	14.330	23649	3344	4.28%
2025-03-25	13.800	14.140	0.390	2.84%	13.540	14.200	37709	5266	6.82%
2025-03-24	14.140	13.750	-0.470	-3.31%	13.120	14.140	38211	5199	6.91%
2025-03-21	16.000	14.220	-1.800	-11.24%	14.040	16.200	64159	9468	11.60%
2025-03-20	15.400	16.020	0.420	2.69%	15.080	16.790	70804	11294	12.80%
2025-03-19	16.060	15.600	-0.130	-0.83%	15.080	17.000	73330	11820	13.26%
2025-03-18	15.700	15.730	0.210	1.35%	15.630	16.380	58395	9316	10.56%
2025-03-17	15.180	15.520	0.420	2.78%	14.920	15.770	55172	8531	9.98%
2025-03-14	14.250	15.100	0.940	6.64%	14.100	15.250	52095	7666	9.42%
2025-03-13	14.720	14.160	-0.520	-3.54%	14.010	15.380	34018	4894	6.15%
2025-03-12	14.380	14.680	0.310	2.16%	14.290	14.970	47231	6892	8.54%
2025-03-11	14.070	14.370	-0.170	-1.17%	13.800	14.680	47692	6809	8.62%
2025-03-10	15.780	14.540	0.360	2.54%	14.470	15.800	76812	11619	13.89%
2025-03-07	14.380	14.180	-0.090	-0.63%	14.010	14.610	33587	4803	6.07%
2025-03-06	14.450	14.270	-0.220	-1.52%	14.010	14.550	35083	5003	6.34%
2025-03-05	14.290	14.490	0.320	2.26%	14.000	14.550	42867	6132	7.75%
2025-03-04	13.690	14.170	0.510	3.73%	13.600	14.190	41816	5851	7.56%
2025-03-03	13.550	13.660	0.240	1.79%	13.300	13.840	26884	3670	4.86%
2025-02-28	13.740	13.420	-0.230	-1.68%	13.310	13.880	29045	3968	5.25%
2025-02-27	13.670	13.650	-0.010	-0.07%	13.340	13.750	23212	3139	4.20%
2025-02-26	13.950	13.660	-0.230	-1.66%	13.460	13.950	51731	7061	9.36%
2025-02-25	14.750	13.890	-0.870	-5.89%	13.780	14.750	45103	6406	8.16%
2025-02-24	15.000	14.760	-0.540	-3.53%	14.460	15.080	37090	5476	6.71%
2025-02-21	14.470	15.300	0.000	0.00%	14.470	15.440	47577	7114	8.60%
2025-02-20	15.000	15.300	0.240	1.59%	14.950	15.800	38017	5869	6.88%
2025-02-19	14.600	15.060	0.180	1.21%	14.600	15.330	35363	5283	6.40%
2025-02-18	16.000	14.880	-1.820	-10.90%	14.830	16.210	51910	8015	9.39%
2025-02-17	17.020	16.700	-1.100	-6.18%	16.330	18.380	87232	14896	15.78%
2025-02-14	15.990	17.800	1.800	11.25%	15.510	19.360	113318	19598	20.49%
2025-02-13	15.850	16.000	-0.160	-0.99%	15.500	16.600	31207	4975	5.64%
2025-02-12	15.200	16.160	0.710	4.60%	14.760	16.660	49657	7859	8.98%
2025-02-11	14.620	15.450	0.740	5.03%	14.070	15.990	60020	8952	10.85%
2025-02-10	14.220	14.710	0.510	3.59%	13.590	14.870	39205	5682	7.09%
2025-02-07	13.910	14.200	0.140	1.00%	13.840	14.370	28494	4021	5.15%
2025-02-06	13.760	14.060	0.120	0.86%	13.410	14.180	16260	2247	2.94%
2025-02-05	14.450	13.940	-0.490	-3.40%	13.840	14.450	5747	807	1.04%
2025-01-27	14.700	14.430	-0.230	-1.57%	14.200	14.700	8217	1183	1.49%
2025-01-24	14.300	14.660	0.460	3.24%	13.720	14.690	21530	3078	3.89%
2025-01-23	14.390	14.200	0.090	0.64%	13.930	14.550	13440	1908	2.43%
2025-01-22	13.800	14.110	0.110	0.79%	13.800	14.620	11632	1636	2.10%
2025-01-21	13.790	14.000	0.230	1.67%	13.430	14.100	20772	2852	3.76%
2025-01-20	13.680	13.770	-0.220	-1.57%	13.310	13.880	34185	4649	6.18%
2025-01-17	11.770	13.990	2.190	18.56%	11.650	14.470	62264	8097	11.26%
2025-01-16	11.710	11.800	-0.010	-0.08%	11.610	12.060	18719	2211	3.39%
2025-01-15	12.040	11.810	-0.330	-2.72%	11.740	12.290	24767	2959	4.48%
2025-01-14	11.480	12.140	0.690	6.03%	11.420	12.270	25845	3068	4.67%
2025-01-13	11.430	11.450	-0.080	-0.69%	11.180	11.590	7246	824	1.31%
2025-01-10	11.740	11.530	-0.210	-1.79%	11.240	11.830	13116	1513	2.37%
2025-01-09	11.590	11.740	-0.040	-0.34%	11.570	11.990	15976	1881	2.89%
2025-01-08	11.520	11.780	0.320	2.79%	11.030	11.800	14932	1714	2.70%
2025-01-07	11.450	11.460	0.060	0.53%	11.100	11.490	8378	948	1.52%
2025-01-06	11.440	11.400	-0.040	-0.35%	11.150	11.670	13712	1566	2.48%
2025-01-03	11.560	11.440	-0.090	-0.78%	11.310	11.760	14725	1696	2.66%
2025-01-02	11.700	11.530	-0.110	-0.95%	11.290	11.800	12536	1444	2.27%
2024-12-31	11.840	11.640	-0.210	-1.77%	11.600	12.140	10051	1185	1.82%
2024-12-30	12.680	11.850	-0.850	-6.69%	11.660	12.680	16360	1974	2.96%
2024-12-27	12.580	12.700	0.090	0.71%	12.420	12.720	6962	878	1.26%
2024-12-26	12.700	12.610	-0.220	-1.71%	12.360	13.000	13846	1758	2.50%
2024-12-25	12.970	12.830	-0.010	-0.08%	12.730	14.000	20176	2679	3.65%