尚荣医疗(002551)股票行情
尚荣医疗(002551)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 |
|---|
| 2026-02-06 | 3.84 | 3.86 | 0.01 | 0.26% | 3.84 | 3.89 | 102461 | 3961.74 | 1.68% |
| 2026-02-05 | 3.86 | 3.85 | -0.02 | -0.52% | 3.84 | 3.90 | 90506 | 3498.26 | 1.48% |
| 2026-02-04 | 3.80 | 3.87 | 0.07 | 1.84% | 3.78 | 3.88 | 142999 | 5499.38 | 2.34% |
| 2026-02-03 | 3.78 | 3.80 | 0.03 | 0.80% | 3.78 | 3.81 | 88527 | 3358.28 | 1.45% |
| 2026-02-02 | 3.79 | 3.77 | -0.02 | -0.53% | 3.75 | 3.82 | 100487 | 3814.27 | 1.64% |
| 2026-01-30 | 3.79 | 3.79 | -0.01 | -0.26% | 3.75 | 3.82 | 112004 | 4235.95 | 1.83% |
| 2026-01-29 | 3.81 | 3.80 | -0.03 | -0.78% | 3.75 | 3.86 | 139523 | 5325.52 | 2.28% |
| 2026-01-28 | 3.92 | 3.83 | -0.09 | -2.30% | 3.82 | 3.94 | 191206 | 7364.61 | 3.13% |
| 2026-01-27 | 3.97 | 3.92 | -0.06 | -1.51% | 3.82 | 3.97 | 214574 | 8343.15 | 3.51% |
| 2026-01-26 | 3.92 | 3.98 | 0.07 | 1.79% | 3.86 | 3.99 | 309960 | 12218.10 | 5.07% |
| 2026-01-23 | 3.91 | 3.91 | 0.01 | 0.26% | 3.89 | 3.92 | 89977 | 3517.70 | 1.47% |
| 2026-01-22 | 3.85 | 3.90 | 0.04 | 1.04% | 3.82 | 3.90 | 115629 | 4477.00 | 1.89% |
| 2026-01-21 | 3.83 | 3.86 | 0.01 | 0.26% | 3.78 | 3.86 | 97541 | 3735.94 | 1.60% |
| 2026-01-20 | 3.84 | 3.85 | 0.01 | 0.26% | 3.80 | 3.86 | 125470 | 4806.53 | 2.05% |
| 2026-01-19 | 3.79 | 3.84 | 0.05 | 1.32% | 3.77 | 3.84 | 97900 | 3743.03 | 1.60% |
| 2026-01-16 | 3.85 | 3.79 | -0.06 | -1.56% | 3.77 | 3.87 | 134492 | 5117.91 | 2.20% |
| 2026-01-15 | 3.92 | 3.85 | -0.08 | -2.04% | 3.83 | 3.92 | 146746 | 5670.06 | 2.40% |
| 2026-01-14 | 3.90 | 3.93 | 0.01 | 0.26% | 3.87 | 3.98 | 239780 | 9422.80 | 3.92% |
| 2026-01-13 | 3.89 | 3.92 | 0.05 | 1.29% | 3.85 | 4.00 | 286210 | 11277.04 | 4.68% |
| 2026-01-12 | 3.82 | 3.87 | 0.04 | 1.04% | 3.81 | 3.87 | 155001 | 5963.89 | 2.54% |
| 2026-01-09 | 3.81 | 3.83 | 0.02 | 0.52% | 3.77 | 3.85 | 137084 | 5223.97 | 2.24% |
| 2026-01-08 | 3.75 | 3.81 | 0.06 | 1.60% | 3.73 | 3.84 | 155687 | 5920.92 | 2.55% |
| 2026-01-07 | 3.88 | 3.75 | -0.12 | -3.10% | 3.73 | 3.89 | 231578 | 8766.39 | 3.79% |
| 2026-01-06 | 3.79 | 3.87 | 0.08 | 2.11% | 3.79 | 4.10 | 328674 | 12884.18 | 5.38% |
| 2026-01-05 | 3.65 | 3.79 | 0.14 | 3.84% | 3.65 | 3.82 | 170532 | 6397.85 | 2.79% |
| 2025-12-31 | 3.64 | 3.65 | 0.01 | 0.27% | 3.60 | 3.66 | 83341 | 3028.43 | 1.36% |
| 2025-12-30 | 3.68 | 3.64 | -0.04 | -1.09% | 3.63 | 3.70 | 73906 | 2705.98 | 1.21% |
| 2025-12-29 | 3.70 | 3.68 | -0.02 | -0.54% | 3.65 | 3.71 | 79785 | 2935.04 | 1.31% |
| 2025-12-26 | 3.74 | 3.70 | -0.04 | -1.07% | 3.69 | 3.75 | 81933 | 3044.82 | 1.34% |
| 2025-12-25 | 3.70 | 3.74 | 0.06 | 1.63% | 3.67 | 3.74 | 73232 | 2716.02 | 1.20% |
| 2025-12-24 | 3.69 | 3.68 | 0.00 | 0.00% | 3.65 | 3.71 | 66841 | 2464.49 | 1.09% |
| 2025-12-23 | 3.74 | 3.68 | -0.05 | -1.34% | 3.66 | 3.74 | 81353 | 2998.26 | 1.33% |
| 2025-12-22 | 3.75 | 3.73 | -0.02 | -0.53% | 3.70 | 3.76 | 88583 | 3295.81 | 1.45% |
| 2025-12-19 | 3.69 | 3.75 | 0.05 | 1.35% | 3.65 | 3.76 | 108655 | 4042.70 | 1.78% |
| 2025-12-18 | 3.58 | 3.70 | 0.12 | 3.35% | 3.56 | 3.75 | 175088 | 6458.16 | 2.86% |
| 2025-12-17 | 3.59 | 3.58 | -0.01 | -0.28% | 3.52 | 3.61 | 95420 | 3402.78 | 1.56% |
| 2025-12-16 | 3.64 | 3.59 | -0.05 | -1.37% | 3.58 | 3.65 | 87254 | 3146.56 | 1.43% |
| 2025-12-15 | 3.59 | 3.64 | 0.03 | 0.83% | 3.57 | 3.68 | 100655 | 3660.76 | 1.65% |
| 2025-12-12 | 3.65 | 3.61 | -0.04 | -1.10% | 3.59 | 3.67 | 118947 | 4323.60 | 1.95% |
| 2025-12-11 | 3.78 | 3.65 | -0.12 | -3.18% | 3.64 | 3.79 | 176683 | 6526.88 | 2.89% |
| 2025-12-10 | 3.84 | 3.77 | -0.07 | -1.82% | 3.76 | 3.85 | 153913 | 5838.91 | 2.52% |
| 2025-12-09 | 3.91 | 3.84 | -0.08 | -2.04% | 3.83 | 3.93 | 94715 | 3662.64 | 1.55% |
| 2025-12-08 | 3.92 | 3.92 | 0.00 | 0.00% | 3.91 | 3.97 | 94359 | 3708.63 | 1.54% |
| 2025-12-05 | 3.85 | 3.92 | 0.06 | 1.55% | 3.82 | 3.93 | 99133 | 3845.73 | 1.62% |
| 2025-12-04 | 3.92 | 3.86 | -0.08 | -2.03% | 3.83 | 3.94 | 118608 | 4596.92 | 1.94% |
| 2025-12-03 | 3.95 | 3.94 | -0.01 | -0.25% | 3.92 | 3.98 | 112506 | 4439.66 | 1.84% |
| 2025-12-02 | 3.94 | 3.95 | 0.00 | 0.00% | 3.88 | 3.97 | 106680 | 4193.49 | 1.75% |
| 2025-12-01 | 3.94 | 3.95 | 0.03 | 0.77% | 3.91 | 3.97 | 120937 | 4777.57 | 1.98% |
| 2025-11-28 | 3.86 | 3.92 | 0.06 | 1.55% | 3.82 | 3.93 | 120920 | 4687.03 | 1.98% |
| 2025-11-27 | 3.86 | 3.86 | 0.01 | 0.26% | 3.82 | 3.89 | 99575 | 3839.69 | 1.63% |
| 2025-11-26 | 3.87 | 3.85 | -0.02 | -0.52% | 3.85 | 3.95 | 142985 | 5571.91 | 2.34% |
| 2025-11-25 | 3.83 | 3.87 | 0.06 | 1.57% | 3.79 | 3.90 | 129995 | 5018.75 | 2.13% |
| 2025-11-24 | 3.72 | 3.81 | 0.10 | 2.70% | 3.72 | 3.84 | 181002 | 6864.90 | 2.96% |
| 2025-11-21 | 3.90 | 3.71 | -0.22 | -5.60% | 3.70 | 3.96 | 282014 | 10674.79 | 4.61% |
| 2025-11-20 | 4.00 | 3.93 | -0.06 | -1.50% | 3.88 | 4.01 | 160758 | 6320.42 | 2.63% |
| 2025-11-19 | 4.06 | 3.99 | -0.07 | -1.72% | 3.97 | 4.09 | 129940 | 5205.09 | 2.13% |
| 2025-11-18 | 4.12 | 4.06 | -0.07 | -1.69% | 4.03 | 4.14 | 163080 | 6627.65 | 2.67% |
| 2025-11-17 | 4.17 | 4.13 | -0.03 | -0.72% | 4.11 | 4.18 | 129660 | 5358.92 | 2.12% |
| 2025-11-14 | 4.10 | 4.16 | 0.04 | 0.97% | 4.08 | 4.19 | 202786 | 8446.13 | 3.32% |
| 2025-11-13 | 4.10 | 4.12 | 0.04 | 0.98% | 4.04 | 4.12 | 156487 | 6413.68 | 2.56% |
| 2025-11-12 | 4.08 | 4.08 | 0.01 | 0.25% | 4.05 | 4.10 | 127428 | 5194.45 | 2.08% |
| 2025-11-11 | 4.04 | 4.07 | 0.02 | 0.49% | 4.02 | 4.08 | 121631 | 4936.62 | 1.99% |
| 2025-11-10 | 4.00 | 4.05 | 0.06 | 1.50% | 4.00 | 4.06 | 147654 | 5963.08 | 2.42% |
| 2025-11-07 | 3.97 | 3.99 | 0.00 | 0.00% | 3.96 | 4.00 | 95538 | 3808.37 | 1.56% |
| 2025-11-06 | 4.03 | 3.99 | -0.05 | -1.24% | 3.97 | 4.04 | 109481 | 4367.95 | 1.79% |
| 2025-11-05 | 3.98 | 4.04 | 0.04 | 1.00% | 3.95 | 4.05 | 121184 | 4881.12 | 1.98% |
| 2025-11-04 | 4.00 | 4.00 | -0.01 | -0.25% | 3.95 | 4.00 | 111851 | 4445.32 | 1.83% |
| 2025-11-03 | 3.97 | 4.01 | 0.04 | 1.01% | 3.95 | 4.01 | 133734 | 5335.79 | 2.19% |
| 2025-10-31 | 3.90 | 3.97 | 0.09 | 2.32% | 3.88 | 3.98 | 170447 | 6733.49 | 2.79% |
| 2025-10-30 | 3.95 | 3.88 | -0.05 | -1.27% | 3.88 | 3.95 | 135372 | 5286.92 | 2.21% |
| 2025-10-29 | 4.02 | 3.93 | -0.09 | -2.24% | 3.90 | 4.02 | 199621 | 7848.86 | 3.27% |
| 2025-10-28 | 4.05 | 4.02 | -0.06 | -1.47% | 4.01 | 4.06 | 152980 | 6160.53 | 2.50% |
| 2025-10-27 | 4.09 | 4.08 | 0.01 | 0.25% | 4.03 | 4.10 | 145840 | 5933.62 | 2.39% |
| 2025-10-24 | 4.15 | 4.07 | -0.08 | -1.93% | 4.07 | 4.17 | 158219 | 6495.19 | 2.59% |
| 2025-10-23 | 4.12 | 4.15 | 0.02 | 0.48% | 4.10 | 4.16 | 150111 | 6196.03 | 2.46% |
| 2025-10-22 | 4.11 | 4.13 | 0.03 | 0.73% | 4.06 | 4.15 | 234126 | 9637.18 | 3.83% |
| 2025-10-21 | 4.02 | 4.10 | 0.08 | 1.99% | 3.99 | 4.11 | 153031 | 6229.27 | 2.50% |
| 2025-10-20 | 3.96 | 4.02 | 0.08 | 2.03% | 3.95 | 4.02 | 120639 | 4817.67 | 1.97% |
| 2025-10-17 | 4.00 | 3.94 | -0.06 | -1.50% | 3.93 | 4.04 | 146531 | 5847.99 | 2.40% |
| 2025-10-16 | 4.03 | 4.00 | 0.00 | 0.00% | 3.98 | 4.05 | 145933 | 5852.97 | 2.39% |
深证大盘股票行情在线 K线走势图
尚荣医疗(002551)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
