辰光医疗 (920300) - 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
2026-05-07	11.500	11.640	0.140	1.22%	11.490	11.790	12535	1461	1.88%
2026-05-06	11.410	11.500	0.150	1.32%	11.410	11.630	10260	1179	1.54%
2026-04-30	11.330	11.350	0.020	0.18%	11.230	11.580	14673	1673	2.21%
2026-04-29	11.010	11.330	0.320	2.91%	11.010	11.660	13864	1567	2.08%
2026-04-28	11.150	11.010	-0.180	-1.61%	11.010	11.360	10817	1206	1.63%
2026-04-27	11.500	11.190	-0.320	-2.78%	10.910	11.510	21173	2351	3.18%
2026-04-24	11.890	11.510	-0.390	-3.28%	11.510	11.910	16881	1962	2.54%
2026-04-23	12.270	11.900	-0.290	-2.38%	11.880	12.270	14152	1697	2.13%
2026-04-22	12.050	12.190	0.110	0.91%	11.990	12.290	11372	1387	1.71%
2026-04-21	12.490	12.080	-0.320	-2.58%	12.000	12.510	14711	1780	2.21%
2026-04-20	12.450	12.400	-0.040	-0.32%	12.300	12.750	19360	2426	2.91%
2026-04-17	12.110	12.440	0.330	2.73%	11.890	12.600	28614	3506	4.30%
2026-04-16	12.270	12.110	0.060	0.50%	11.850	12.310	19230	2309	2.89%
2026-04-15	12.500	12.050	0.080	0.67%	11.990	12.760	25618	3150	3.85%
2026-04-14	11.920	11.970	0.060	0.50%	11.830	12.150	8939	1065	1.34%
2026-04-13	12.060	11.910	-0.180	-1.49%	11.860	12.060	9487	1131	1.43%
2026-04-10	11.840	12.090	0.260	2.20%	11.840	12.300	20477	2478	3.08%
2026-04-09	12.350	11.830	-0.460	-3.74%	11.760	12.350	20039	2398	3.01%
2026-04-08	11.910	12.290	0.480	4.06%	11.910	12.290	25389	3079	3.82%
2026-04-07	12.200	11.810	-0.540	-4.37%	11.720	12.560	34811	4173	5.23%
2026-04-03	12.000	12.350	0.300	2.49%	11.920	13.490	45113	5631	6.78%
2026-04-02	11.680	12.050	0.350	2.99%	11.640	12.470	32275	3921	4.85%
2026-04-01	11.620	11.700	0.250	2.18%	11.430	11.740	10970	1273	1.65%
2026-03-31	11.650	11.450	-0.140	-1.21%	11.380	11.880	14190	1654	2.13%
2026-03-30	11.740	11.590	-0.210	-1.78%	11.480	11.790	10360	1198	1.56%
2026-03-27	11.640	11.800	0.110	0.94%	11.300	11.890	10057	1181	1.51%
2026-03-26	12.010	11.690	-0.330	-2.75%	11.610	12.300	12667	1513	1.90%
2026-03-25	11.930	12.020	0.130	1.09%	11.890	12.150	12405	1490	1.86%
2026-03-24	11.850	11.890	0.230	1.97%	11.580	11.990	16902	1988	2.54%
2026-03-23	12.150	11.660	-0.630	-5.13%	11.610	12.200	22482	2682	3.38%
2026-03-20	12.200	12.290	0.190	1.57%	12.200	12.980	21601	2710	3.25%
2026-03-19	12.830	12.100	-0.800	-6.20%	12.100	12.890	15897	1993	2.39%
2026-03-18	13.050	12.900	-0.140	-1.07%	12.730	13.150	10806	1393	1.62%
2026-03-17	13.380	13.040	-0.200	-1.51%	12.980	13.380	11352	1492	1.71%
2026-03-16	13.650	13.240	-0.350	-2.58%	13.170	13.680	18189	2423	2.73%
2026-03-13	13.610	13.590	-0.070	-0.51%	13.550	13.960	12595	1728	1.89%
2026-03-12	13.750	13.660	-0.090	-0.65%	13.520	13.890	12544	1717	1.89%
2026-03-11	13.840	13.750	-0.140	-1.01%	13.710	14.060	11507	1596	1.73%
2026-03-10	13.860	13.890	0.230	1.68%	13.760	13.990	8072	1121	1.21%
2026-03-09	13.810	13.660	-0.290	-2.08%	13.570	13.970	14361	1965	2.16%
2026-03-06	14.070	13.950	-0.270	-1.90%	13.860	14.090	19291	2700	2.90%
2026-03-05	13.800	14.220	0.560	4.10%	13.800	14.590	32782	4672	4.93%
2026-03-04	13.760	13.660	-0.240	-1.73%	13.610	13.930	9173	1261	1.38%
2026-03-03	14.050	13.900	-0.150	-1.07%	13.800	14.160	15782	2206	2.37%
2026-03-02	14.440	14.050	-0.600	-4.10%	13.860	14.600	19235	2715	2.89%
2026-02-27	14.750	14.650	-0.060	-0.41%	14.550	14.790	8425	1231	1.27%
2026-02-26	14.720	14.710	0.000	0.00%	14.530	14.820	8910	1308	1.34%
2026-02-25	14.920	14.710	0.080	0.55%	14.640	14.970	7719	1138	1.16%
2026-02-24	14.610	14.630	0.090	0.62%	14.480	14.750	10058	1467	1.51%
2026-02-13	14.570	14.540	-0.130	-0.89%	14.460	14.820	11429	1667	1.72%
2026-02-12	14.570	14.670	0.110	0.76%	14.550	14.950	11349	1671	1.71%
2026-02-11	14.660	14.560	-0.120	-0.82%	14.530	14.810	9391	1372	1.41%
2026-02-10	14.870	14.680	-0.140	-0.94%	14.620	14.870	9404	1381	1.41%
2026-02-09	14.680	14.820	0.290	2.00%	14.600	14.990	12729	1882	1.91%
2026-02-06	14.400	14.530	-0.010	-0.07%	14.350	14.820	10522	1544	1.58%
2026-02-05	14.890	14.540	-0.330	-2.22%	14.540	15.000	9593	1416	1.44%
2026-02-04	14.690	14.870	0.140	0.95%	14.560	15.250	13353	1990	2.01%
2026-02-03	14.430	14.730	0.250	1.73%	14.430	14.770	11357	1661	1.71%
2026-02-02	15.000	14.480	-0.820	-5.36%	14.400	15.000	28843	4237	4.34%
2026-01-30	14.880	15.300	0.310	2.07%	14.770	15.400	26530	4004	3.99%
2026-01-29	15.000	14.990	-0.230	-1.51%	14.950	15.340	16933	2558	2.55%
2026-01-28	15.580	15.220	-0.180	-1.17%	15.080	15.670	19965	3056	3.00%
2026-01-27	15.890	15.400	-0.440	-2.78%	15.230	15.890	24203	3728	3.64%