爱伦医疗 (920050) - 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
2026-06-30	26.770	26.460	-0.320	-1.19%	26.360	26.880	1405	374	0.78%
2026-06-29	26.310	26.780	0.400	1.52%	26.000	26.980	3052	810	1.69%
2026-06-26	26.800	26.380	-0.400	-1.49%	26.320	27.200	2216	589	1.22%
2026-06-25	27.880	26.780	-1.100	-3.95%	26.760	27.880	4246	1148	2.35%
2026-06-24	28.300	27.880	-0.420	-1.48%	27.770	28.440	2400	671	1.33%
2026-06-23	27.600	28.300	0.430	1.54%	27.600	28.940	3754	1065	2.07%
2026-06-22	27.680	27.870	0.190	0.69%	26.810	27.890	2122	581	1.17%
2026-06-18	27.620	27.680	0.070	0.25%	27.530	27.920	2320	641	1.28%
2026-06-17	28.110	27.610	-0.670	-2.37%	27.580	28.180	2865	796	1.58%
2026-06-16	28.280	28.280	0.000	0.00%	28.040	28.450	1640	463	0.91%
2026-06-15	28.380	28.280	0.160	0.57%	28.120	28.500	1786	504	0.99%
2026-06-12	28.280	28.120	0.250	0.90%	27.860	28.310	1138	320	0.63%
2026-06-11	28.580	27.870	-0.710	-2.48%	27.760	28.580	2075	582	1.15%
2026-06-10	28.990	28.580	-0.390	-1.35%	28.460	28.990	2485	712	1.37%
2026-06-09	28.800	28.970	-0.100	-0.34%	28.620	29.150	1592	459	0.88%
2026-06-08	28.800	29.070	0.160	0.55%	28.120	29.780	4238	1231	2.34%
2026-06-05	28.140	28.910	0.730	2.59%	28.020	29.650	3687	1063	2.04%
2026-06-04	28.450	28.180	-0.350	-1.23%	27.680	28.450	3435	963	1.90%
2026-06-03	29.020	28.530	-0.420	-1.45%	28.430	29.220	2226	641	1.23%
2026-06-02	29.090	28.950	0.010	0.03%	28.730	29.350	2026	587	1.12%
2026-06-01	29.180	28.940	0.200	0.70%	28.850	29.500	3212	935	1.77%
2026-05-29	29.070	28.740	-0.330	-1.14%	28.660	29.400	2752	799	1.52%
2026-05-28	29.330	29.070	-0.190	-0.65%	28.500	29.370	2751	798	1.52%
2026-05-27	30.060	29.260	-0.800	-2.66%	29.030	30.060	4729	1392	2.61%
2026-05-26	31.210	30.060	-0.970	-3.13%	29.810	31.230	3769	1142	2.08%
2026-05-25	32.000	32.030	-0.090	-0.28%	31.730	32.330	2676	855	1.48%
2026-05-22	31.900	32.120	0.580	1.84%	31.310	32.120	2738	868	1.51%
2026-05-21	32.760	31.540	-0.970	-2.98%	31.450	32.780	5746	1851	3.17%
2026-05-20	32.910	32.510	-0.620	-1.87%	32.310	33.130	4303	1400	2.38%
2026-05-19	33.040	33.130	0.240	0.73%	32.830	33.500	3228	1068	1.78%
2026-05-18	33.290	32.890	-0.690	-2.05%	32.510	33.330	4961	1626	2.74%
2026-05-15	33.020	33.580	0.560	1.70%	32.740	33.900	5204	1735	2.87%
2026-05-14	33.860	33.020	-0.770	-2.28%	33.020	34.180	4817	1617	2.66%
2026-05-13	34.300	33.790	-0.150	-0.44%	33.360	34.300	6394	2149	3.53%
2026-05-12	34.800	33.940	-0.460	-1.34%	33.800	34.980	8336	2868	4.60%
2026-05-11	33.890	34.400	0.500	1.47%	33.540	34.530	9730	3317	5.37%
2026-05-08	33.110	33.900	0.690	2.08%	33.110	34.000	9249	3127	5.11%
2026-05-07	33.310	33.210	0.040	0.12%	33.130	33.760	5375	1792	2.97%
2026-05-06	33.080	33.170	0.090	0.27%	33.010	33.470	4524	1502	2.50%
2026-04-30	32.630	33.080	0.450	1.38%	32.630	33.450	3641	1208	2.01%
2026-04-29	32.000	32.630	0.360	1.12%	32.000	32.800	2597	843	1.43%
2026-04-28	33.040	32.270	-0.680	-2.06%	32.170	33.040	4048	1317	2.24%
2026-04-27	33.030	32.950	-0.200	-0.60%	32.950	33.600	5131	1700	2.83%
2026-04-24	33.830	33.150	-0.480	-1.43%	32.910	33.880	4840	1607	2.67%
2026-04-23	33.720	33.630	-0.070	-0.21%	33.030	33.900	6428	2154	3.55%
2026-04-22	32.660	33.700	1.310	4.04%	32.660	33.940	9207	3090	5.09%
2026-04-21	32.930	32.390	-0.520	-1.58%	32.200	33.200	4198	1365	2.32%
2026-04-20	32.690	32.910	0.370	1.14%	32.480	33.580	6256	2069	3.46%
2026-04-17	31.760	32.540	0.780	2.46%	31.430	32.980	7515	2421	4.15%
2026-04-16	31.880	31.760	0.120	0.38%	31.530	31.880	3347	1059	1.85%
2026-04-15	31.910	31.640	0.080	0.25%	31.560	31.950	3043	966	1.68%
2026-04-14	31.730	31.560	0.050	0.16%	31.450	31.830	2450	773	1.35%
2026-04-13	31.560	31.510	-0.340	-1.07%	31.410	32.090	2485	785	1.37%
2026-04-10	31.310	31.850	0.650	2.08%	31.300	32.090	4176	1328	2.31%
2026-04-09	31.550	31.200	-0.570	-1.79%	31.120	31.850	3257	1024	1.80%
2026-04-08	31.300	31.770	1.040	3.38%	31.090	31.770	6025	1895	3.33%
2026-04-07	31.150	30.730	-0.370	-1.19%	30.510	31.190	2892	890	1.60%
2026-04-03	32.500	31.100	-1.850	-5.61%	31.000	32.850	6550	2069	3.62%
2026-04-02	32.180	32.950	0.730	2.27%	31.850	33.410	8516	2793	4.70%
2026-04-01	32.400	32.220	0.240	0.75%	31.770	32.540	4005	1285	2.21%
2026-03-31	31.450	31.980	0.470	1.49%	31.450	32.570	4226	1358	2.33%
2026-03-30	31.260	31.510	-0.280	-0.88%	31.100	31.770	2684	843	1.48%
2026-03-27	30.580	31.790	0.710	2.28%	30.500	32.320	5488	1736	3.03%
2026-03-26	32.160	31.080	-1.150	-3.57%	31.050	32.380	5093	1607	2.81%
2026-03-25	31.810	32.230	0.340	1.07%	31.670	32.300	5416	1738	2.99%
2026-03-24	31.900	31.890	0.290	0.92%	30.900	32.320	7176	2256	3.96%
2026-03-23	34.320	31.600	-3.260	-9.35%	31.560	34.450	12966	4272	7.16%