九安医疗(002432)股票行情
九安医疗(002432)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 42.60 | 41.91 | -0.75 | -1.76% | 41.84 | 42.70 | 67309 | 28374.27 | 1.52% |
| 2025-03-27 | 42.09 | 42.66 | 1.26 | 3.04% | 42.02 | 42.97 | 105684 | 44941.57 | 2.39% |
| 2025-03-26 | 41.48 | 41.40 | -0.16 | -0.38% | 41.31 | 41.61 | 35026 | 14514.68 | 0.79% |
| 2025-03-25 | 41.28 | 41.56 | 0.24 | 0.58% | 41.11 | 41.64 | 33618 | 13938.71 | 0.76% |
| 2025-03-24 | 41.41 | 41.32 | -0.12 | -0.29% | 41.06 | 41.81 | 47270 | 19578.57 | 1.07% |
| 2025-03-21 | 41.85 | 41.44 | -0.43 | -1.03% | 41.31 | 42.09 | 48097 | 20027.90 | 1.09% |
| 2025-03-20 | 42.08 | 41.87 | -0.21 | -0.50% | 41.86 | 42.40 | 49907 | 20991.19 | 1.13% |
| 2025-03-19 | 42.01 | 42.08 | -0.07 | -0.17% | 41.97 | 42.36 | 46546 | 19628.83 | 1.05% |
| 2025-03-18 | 42.25 | 42.15 | 0.06 | 0.14% | 42.00 | 42.30 | 43881 | 18483.61 | 0.99% |
| 2025-03-17 | 42.43 | 42.09 | -0.34 | -0.80% | 42.00 | 42.53 | 57750 | 24359.64 | 1.31% |
| 2025-03-14 | 41.50 | 42.43 | 0.86 | 2.07% | 41.45 | 42.50 | 78533 | 33028.63 | 1.78% |
| 2025-03-13 | 41.80 | 41.57 | -0.19 | -0.45% | 41.41 | 41.84 | 48578 | 20172.79 | 1.10% |
| 2025-03-12 | 41.95 | 41.76 | -0.17 | -0.41% | 41.71 | 42.07 | 49572 | 20718.36 | 1.12% |
| 2025-03-11 | 41.80 | 41.93 | -0.35 | -0.83% | 41.66 | 41.98 | 55405 | 23153.89 | 1.25% |
| 2025-03-10 | 42.95 | 42.28 | 0.13 | 0.31% | 41.91 | 43.34 | 84707 | 35878.97 | 1.92% |
| 2025-03-07 | 43.00 | 42.15 | -0.97 | -2.25% | 41.97 | 43.00 | 86537 | 36586.03 | 1.96% |
| 2025-03-06 | 41.90 | 43.12 | 1.55 | 3.73% | 41.70 | 43.88 | 125419 | 53753.03 | 2.84% |
| 2025-03-05 | 41.79 | 41.57 | -0.32 | -0.76% | 41.25 | 41.88 | 43715 | 18145.06 | 0.99% |
| 2025-03-04 | 41.58 | 41.89 | 0.10 | 0.24% | 41.39 | 42.10 | 49541 | 20687.98 | 1.12% |
| 2025-03-03 | 41.77 | 41.79 | 0.32 | 0.77% | 41.54 | 42.48 | 68692 | 28858.35 | 1.56% |
| 2025-02-28 | 42.19 | 41.47 | -0.82 | -1.94% | 41.34 | 42.40 | 72595 | 30325.11 | 1.73% |
| 2025-02-27 | 42.80 | 42.29 | -0.31 | -0.73% | 41.88 | 42.86 | 83693 | 35362.60 | 1.99% |
| 2025-02-26 | 42.71 | 42.60 | 0.05 | 0.12% | 42.43 | 42.83 | 60460 | 25762.07 | 1.44% |
| 2025-02-25 | 42.79 | 42.55 | -0.73 | -1.69% | 42.41 | 43.07 | 66996 | 28673.05 | 1.59% |
| 2025-02-24 | 44.75 | 43.28 | -1.12 | -2.52% | 43.21 | 44.77 | 97697 | 42676.24 | 2.33% |
| 2025-02-21 | 45.35 | 44.40 | -1.27 | -2.78% | 44.20 | 45.80 | 147717 | 65974.70 | 3.52% |
| 2025-02-20 | 44.69 | 45.67 | 1.57 | 3.56% | 44.61 | 47.65 | 211126 | 97561.18 | 5.02% |
| 2025-02-19 | 42.90 | 44.10 | 1.12 | 2.61% | 42.50 | 44.58 | 139867 | 61100.53 | 3.33% |
| 2025-02-18 | 43.60 | 42.98 | -1.00 | -2.27% | 42.84 | 43.99 | 79002 | 34302.03 | 1.88% |
| 2025-02-17 | 44.30 | 43.98 | 0.33 | 0.76% | 43.71 | 44.52 | 132145 | 58304.75 | 3.14% |
| 2025-02-14 | 42.49 | 43.65 | 1.08 | 2.54% | 42.41 | 44.40 | 134430 | 58463.09 | 3.20% |
| 2025-02-13 | 43.50 | 42.57 | -0.41 | -0.95% | 42.55 | 43.69 | 71397 | 30604.49 | 1.70% |
| 2025-02-12 | 43.20 | 42.98 | -0.53 | -1.22% | 42.74 | 43.32 | 81925 | 35200.84 | 1.95% |
| 2025-02-11 | 43.36 | 43.51 | 0.27 | 0.62% | 42.48 | 44.24 | 156973 | 67926.93 | 3.74% |
| 2025-02-10 | 42.27 | 43.24 | 1.25 | 2.98% | 42.25 | 43.38 | 160819 | 69156.09 | 3.83% |
| 2025-02-07 | 39.93 | 41.99 | 2.03 | 5.08% | 39.82 | 42.70 | 176164 | 73160.02 | 4.19% |
| 2025-02-06 | 39.49 | 39.96 | 0.49 | 1.24% | 39.25 | 39.99 | 64603 | 25677.59 | 1.54% |
| 2025-02-05 | 39.89 | 39.47 | -0.19 | -0.48% | 39.16 | 40.04 | 59247 | 23441.43 | 1.41% |
| 2025-01-27 | 40.01 | 39.66 | -0.28 | -0.70% | 39.60 | 40.28 | 44817 | 17889.21 | 1.07% |
| 2025-01-24 | 39.81 | 39.94 | 0.12 | 0.30% | 39.73 | 40.05 | 40217 | 16052.22 | 0.96% |
| 2025-01-23 | 40.23 | 39.82 | -0.27 | -0.67% | 39.82 | 40.44 | 48568 | 19496.62 | 1.16% |
| 2025-01-22 | 39.80 | 40.09 | 0.13 | 0.33% | 39.37 | 40.15 | 42501 | 16905.18 | 1.01% |
| 2025-01-21 | 40.12 | 39.96 | -0.02 | -0.05% | 39.62 | 40.16 | 31703 | 12630.74 | 0.75% |
| 2025-01-20 | 39.85 | 39.98 | 0.17 | 0.43% | 39.85 | 40.26 | 42192 | 16898.92 | 1.00% |
| 2025-01-17 | 39.65 | 39.81 | 0.11 | 0.28% | 39.40 | 39.93 | 32897 | 13072.68 | 0.78% |
| 2025-01-16 | 39.85 | 39.70 | 0.04 | 0.10% | 39.53 | 40.10 | 39229 | 15611.01 | 0.93% |
| 2025-01-15 | 39.77 | 39.66 | -0.31 | -0.78% | 39.56 | 40.10 | 43195 | 17164.82 | 1.03% |
| 2025-01-14 | 39.33 | 39.97 | 0.82 | 2.09% | 39.15 | 39.98 | 60362 | 23908.02 | 1.44% |
| 2025-01-13 | 39.20 | 39.15 | -0.21 | -0.53% | 39.02 | 39.47 | 33850 | 13276.52 | 0.81% |
| 2025-01-10 | 39.82 | 39.36 | -0.48 | -1.20% | 39.34 | 39.93 | 35869 | 14202.20 | 0.85% |
| 2025-01-09 | 39.79 | 39.84 | -0.11 | -0.28% | 39.41 | 40.13 | 41036 | 16361.95 | 0.98% |
| 2025-01-08 | 40.61 | 39.95 | -0.63 | -1.55% | 39.55 | 40.68 | 70031 | 28027.81 | 1.67% |
| 2025-01-07 | 41.08 | 40.58 | -0.74 | -1.79% | 40.20 | 41.20 | 59564 | 24165.96 | 1.42% |
| 2025-01-06 | 40.61 | 41.32 | 0.80 | 1.97% | 40.61 | 41.78 | 79509 | 32835.94 | 1.89% |
| 2025-01-03 | 40.59 | 40.52 | -0.34 | -0.83% | 40.33 | 41.21 | 52083 | 21254.89 | 1.24% |
| 2025-01-02 | 40.88 | 40.86 | 0.08 | 0.20% | 40.38 | 41.85 | 69077 | 28303.15 | 1.64% |
| 2024-12-31 | 41.88 | 40.78 | -1.03 | -2.46% | 40.72 | 41.92 | 87665 | 36082.98 | 2.09% |
| 2024-12-30 | 41.99 | 41.81 | -0.29 | -0.69% | 41.75 | 42.13 | 49565 | 20757.43 | 1.18% |
| 2024-12-27 | 41.80 | 42.10 | 0.14 | 0.33% | 41.78 | 42.35 | 49306 | 20770.39 | 1.17% |
| 2024-12-26 | 41.83 | 41.96 | 0.01 | 0.02% | 41.74 | 42.03 | 44716 | 18726.95 | 1.06% |
| 2024-12-25 | 42.48 | 41.95 | -0.33 | -0.78% | 41.80 | 42.59 | 42936 | 18079.84 | 1.02% |
| 2024-12-24 | 42.00 | 42.28 | 0.43 | 1.03% | 41.80 | 42.30 | 38964 | 16391.12 | 0.93% |
| 2024-12-23 | 42.57 | 41.85 | -0.72 | -1.69% | 41.84 | 42.69 | 54020 | 22764.91 | 1.29% |
| 2024-12-20 | 42.16 | 42.57 | 0.38 | 0.90% | 42.10 | 42.68 | 40713 | 17303.27 | 0.97% |
| 2024-12-19 | 42.01 | 42.19 | -0.16 | -0.38% | 41.63 | 42.29 | 59383 | 24899.34 | 1.41% |
| 2024-12-18 | 42.43 | 42.35 | 0.07 | 0.17% | 42.16 | 42.69 | 40286 | 17093.79 | 0.96% |
| 2024-12-17 | 43.20 | 42.28 | -1.02 | -2.36% | 42.12 | 43.26 | 90414 | 38547.10 | 2.15% |
| 2024-12-16 | 43.11 | 43.30 | 0.30 | 0.70% | 42.98 | 43.76 | 103908 | 45074.94 | 2.47% |
| 2024-12-13 | 43.00 | 43.00 | -0.11 | -0.26% | 42.55 | 43.30 | 94740 | 40623.66 | 2.25% |
| 2024-12-12 | 42.97 | 43.11 | 0.26 | 0.61% | 42.66 | 43.11 | 76441 | 32828.25 | 1.82% |
| 2024-12-11 | 42.52 | 42.85 | 0.14 | 0.33% | 42.50 | 42.92 | 52419 | 22438.59 | 1.25% |
| 2024-12-10 | 43.21 | 42.71 | 0.18 | 0.42% | 42.68 | 43.50 | 83119 | 35668.02 | 1.98% |
| 2024-12-09 | 42.82 | 42.53 | -0.25 | -0.58% | 42.50 | 43.06 | 64160 | 27434.31 | 1.53% |
| 2024-12-06 | 42.33 | 42.78 | 0.38 | 0.90% | 42.12 | 42.91 | 68721 | 29272.61 | 1.64% |
| 2024-12-05 | 42.30 | 42.40 | 0.11 | 0.26% | 42.22 | 42.57 | 45056 | 19097.64 | 1.07% |
| 2024-12-04 | 42.76 | 42.29 | -0.45 | -1.05% | 42.11 | 42.77 | 59341 | 25187.48 | 1.41% |
| 2024-12-03 | 43.70 | 42.74 | -0.86 | -1.97% | 42.66 | 43.72 | 102523 | 43970.47 | 2.44% |
| 2024-12-02 | 43.28 | 43.60 | 0.34 | 0.79% | 43.15 | 43.67 | 59024 | 25678.14 | 1.40% |
| 2024-11-29 | 42.91 | 43.26 | 0.36 | 0.84% | 42.68 | 43.50 | 59768 | 25787.21 | 1.42% |
| 2024-11-28 | 43.43 | 42.90 | -0.46 | -1.06% | 42.88 | 43.45 | 42625 | 18363.43 | 1.01% |
深证大盘股票行情在线 K线走势图
