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
2026-06-24	10.830	10.470	-0.290	-2.70%	10.420	11.450	31015	3377	4.66%
2026-06-23	10.680	10.760	0.230	2.18%	10.530	11.280	28958	3169	4.35%
2026-06-22	10.380	10.530	0.050	0.48%	10.080	10.790	25477	2622	3.83%
2026-06-18	10.680	10.480	-0.260	-2.42%	10.350	11.180	35171	3768	5.29%
2026-06-17	10.700	10.740	-0.130	-1.20%	10.660	11.030	21848	2358	3.28%
2026-06-16	10.500	10.870	0.310	2.94%	10.500	11.390	36313	3990	5.46%
2026-06-15	10.610	10.560	-0.220	-2.04%	10.420	10.900	32626	3458	4.90%
2026-06-12	10.900	10.780	-0.340	-3.06%	10.650	11.340	36239	3977	5.45%
2026-06-11	11.180	11.120	0.520	4.91%	10.930	12.180	59978	6859	9.01%
2026-06-10	10.760	10.600	-0.200	-1.85%	10.540	10.870	10177	1084	1.53%
2026-06-09	10.950	10.800	0.000	0.00%	10.610	11.150	20703	2257	3.11%
2026-06-08	10.500	10.800	0.050	0.47%	10.440	11.080	22215	2409	3.34%
2026-06-05	10.070	10.750	0.680	6.75%	10.070	10.900	26633	2832	4.00%
2026-06-04	10.220	10.070	-0.250	-2.42%	9.920	10.280	13749	1379	2.07%
2026-06-03	10.580	10.320	-0.250	-2.37%	10.270	10.690	13910	1462	2.09%
2026-06-02	10.540	10.570	0.000	0.00%	10.300	10.810	13344	1404	2.01%
2026-06-01	10.380	10.570	0.190	1.83%	10.210	10.680	13261	1398	1.99%
2026-05-29	10.390	10.380	0.000	0.00%	10.300	10.620	15333	1603	2.30%
2026-05-28	10.100	10.380	0.330	3.28%	9.900	10.450	14859	1512	2.23%
2026-05-27	10.500	10.050	-0.450	-4.29%	9.950	10.680	18395	1864	2.76%
2026-05-26	10.930	10.500	-0.420	-3.85%	10.410	11.030	16690	1764	2.51%
2026-05-25	11.100	10.920	-0.230	-2.06%	10.890	11.270	18465	2039	2.78%
2026-05-22	11.550	11.150	0.100	0.90%	11.060	11.890	27254	3126	4.10%
2026-05-21	11.350	11.050	-0.300	-2.64%	11.010	11.560	16874	1909	2.54%
2026-05-20	11.760	11.350	-0.270	-2.32%	11.330	11.780	15870	1821	2.39%
2026-05-19	11.280	11.620	0.500	4.50%	11.050	12.300	30881	3639	4.64%
2026-05-18	11.240	11.120	-0.120	-1.07%	11.010	11.250	9980	1107	1.50%
2026-05-15	11.600	11.240	-0.300	-2.60%	11.100	11.640	15706	1776	2.36%
2026-05-14	11.900	11.540	-0.390	-3.27%	11.450	12.050	12882	1506	1.94%
2026-05-13	11.800	11.930	0.210	1.79%	11.730	11.960	14530	1720	2.18%
2026-05-12	11.770	11.720	0.040	0.34%	11.660	12.180	12545	1486	1.89%
2026-05-11	11.810	11.680	-0.140	-1.18%	11.600	11.940	12335	1444	1.85%
2026-05-08	11.550	11.820	0.180	1.55%	11.520	11.940	16885	1989	2.54%
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%