中红医疗(300981)股票行情
中红医疗(300981)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 |
|---|
| 2025-12-17 | 13.04 | 13.02 | -0.02 | -0.15% | 12.71 | 13.14 | 52171 | 6740.10 | 1.33% | 0.00 |
| 2025-12-16 | 13.42 | 13.04 | -0.38 | -2.83% | 12.99 | 13.55 | 54832 | 7222.90 | 1.40% | 0.00 |
| 2025-12-15 | 13.43 | 13.42 | -0.14 | -1.03% | 13.31 | 13.63 | 46765 | 6307.18 | 1.19% | 0.00 |
| 2025-12-12 | 13.90 | 13.56 | -0.45 | -3.21% | 13.49 | 14.07 | 90191 | 12379.39 | 2.29% | 0.00 |
| 2025-12-11 | 14.77 | 14.01 | -0.91 | -6.10% | 13.98 | 14.90 | 130377 | 18656.56 | 3.32% | 0.00 |
| 2025-12-10 | 15.40 | 14.92 | -0.50 | -3.24% | 14.70 | 15.80 | 149376 | 22631.95 | 3.80% | 10.00 |
| 2025-12-09 | 14.97 | 15.42 | 0.26 | 1.72% | 14.90 | 15.67 | 172334 | 26545.41 | 4.38% | 0.00 |
| 2025-12-08 | 15.45 | 15.16 | -0.27 | -1.75% | 15.08 | 15.90 | 181261 | 28028.23 | 4.61% | 0.00 |
| 2025-12-05 | 15.03 | 15.43 | 0.22 | 1.45% | 14.86 | 15.50 | 181347 | 27642.52 | 4.61% | 0.00 |
| 2025-12-04 | 14.53 | 15.21 | 0.56 | 3.82% | 14.09 | 15.28 | 190205 | 28284.10 | 4.84% | 73.00 |
| 2025-12-03 | 14.74 | 14.65 | -0.20 | -1.35% | 14.60 | 15.12 | 123993 | 18470.27 | 3.15% | 23.00 |
| 2025-12-02 | 14.35 | 14.85 | 0.21 | 1.43% | 14.35 | 14.99 | 120229 | 17723.56 | 3.06% | 1.00 |
| 2025-12-01 | 14.21 | 14.64 | 0.43 | 3.03% | 14.17 | 15.00 | 121804 | 17700.89 | 3.10% | 0.00 |
| 2025-11-28 | 14.58 | 14.21 | -0.30 | -2.07% | 14.07 | 14.58 | 86188 | 12245.51 | 2.19% | 0.00 |
| 2025-11-27 | 14.42 | 14.51 | -0.08 | -0.55% | 14.14 | 14.78 | 93534 | 13532.55 | 2.38% | 0.00 |
| 2025-11-26 | 14.99 | 14.59 | -0.55 | -3.63% | 14.46 | 15.00 | 128525 | 18848.76 | 3.27% | 0.00 |
| 2025-11-25 | 14.85 | 15.14 | -0.03 | -0.20% | 14.67 | 15.14 | 169389 | 25328.70 | 4.31% | 9.00 |
| 2025-11-24 | 14.31 | 15.17 | 0.87 | 6.08% | 14.23 | 15.46 | 232138 | 34671.14 | 5.91% | 0.00 |
| 2025-11-21 | 14.56 | 14.30 | -0.35 | -2.39% | 13.98 | 14.85 | 181061 | 25878.38 | 4.61% | 20.00 |
| 2025-11-20 | 14.90 | 14.65 | -0.44 | -2.92% | 14.36 | 15.25 | 225436 | 33001.80 | 5.74% | 8.00 |
| 2025-11-19 | 13.67 | 15.09 | 1.42 | 10.39% | 13.47 | 16.40 | 284962 | 43157.16 | 7.25% | 0.00 |
| 2025-11-18 | 14.02 | 13.67 | -0.35 | -2.50% | 13.55 | 14.02 | 55943 | 7678.67 | 1.42% | 0.00 |
| 2025-11-17 | 13.85 | 14.02 | 0.25 | 1.82% | 13.64 | 14.19 | 78641 | 11007.70 | 2.00% | 0.00 |
| 2025-11-14 | 13.69 | 13.77 | 0.06 | 0.44% | 13.63 | 13.88 | 44744 | 6173.40 | 1.14% | 0.00 |
| 2025-11-13 | 13.68 | 13.71 | 0.06 | 0.44% | 13.45 | 13.71 | 37496 | 5108.06 | 0.95% | 0.00 |
| 2025-11-12 | 13.56 | 13.65 | 0.09 | 0.66% | 13.50 | 13.69 | 33018 | 4494.25 | 0.84% | 0.00 |
| 2025-11-11 | 13.58 | 13.56 | -0.02 | -0.15% | 13.40 | 13.66 | 22194 | 3003.87 | 0.56% | 0.00 |
| 2025-11-10 | 13.41 | 13.58 | 0.17 | 1.27% | 13.33 | 13.59 | 30481 | 4121.07 | 0.78% | 0.00 |
| 2025-11-07 | 13.34 | 13.41 | 0.02 | 0.15% | 13.29 | 13.46 | 22355 | 2992.68 | 0.57% | 0.00 |
| 2025-11-06 | 13.50 | 13.39 | -0.13 | -0.96% | 13.30 | 13.50 | 24796 | 3315.14 | 0.63% | 0.00 |
| 2025-11-05 | 13.20 | 13.52 | 0.27 | 2.04% | 13.15 | 13.55 | 42437 | 5707.72 | 1.08% | 0.00 |
| 2025-11-04 | 13.23 | 13.25 | 0.04 | 0.30% | 13.04 | 13.28 | 27092 | 3567.62 | 0.69% | 0.00 |
| 2025-11-03 | 13.08 | 13.21 | 0.07 | 0.53% | 13.03 | 13.23 | 28167 | 3701.45 | 0.72% | 0.00 |
| 2025-10-31 | 12.80 | 13.14 | 0.36 | 2.82% | 12.79 | 13.17 | 43690 | 5693.40 | 1.11% | 0.00 |
| 2025-10-30 | 13.06 | 12.78 | -0.27 | -2.07% | 12.78 | 13.07 | 44097 | 5682.01 | 1.12% | 0.00 |
| 2025-10-29 | 13.50 | 13.05 | -0.63 | -4.61% | 12.92 | 13.58 | 77328 | 10129.49 | 1.97% | 0.00 |
| 2025-10-28 | 13.49 | 13.68 | 0.17 | 1.26% | 13.41 | 13.85 | 43653 | 5972.85 | 1.11% | 0.00 |
| 2025-10-27 | 13.56 | 13.51 | 0.01 | 0.07% | 13.42 | 13.57 | 28221 | 3813.64 | 0.72% | 0.00 |
| 2025-10-24 | 13.52 | 13.50 | -0.01 | -0.07% | 13.49 | 13.65 | 24798 | 3359.16 | 0.63% | 0.00 |
| 2025-10-23 | 13.64 | 13.51 | -0.05 | -0.37% | 13.33 | 13.64 | 27005 | 3628.92 | 0.69% | 0.00 |
| 2025-10-22 | 13.58 | 13.56 | -0.02 | -0.15% | 13.52 | 13.72 | 27712 | 3770.70 | 0.71% | 0.00 |
| 2025-10-21 | 13.44 | 13.58 | 0.21 | 1.57% | 13.31 | 13.60 | 33106 | 4464.93 | 0.84% | 0.00 |
| 2025-10-20 | 13.20 | 13.37 | 0.25 | 1.91% | 13.16 | 13.46 | 29887 | 3995.74 | 0.76% | 0.00 |
| 2025-10-17 | 13.46 | 13.12 | -0.29 | -2.16% | 13.10 | 13.50 | 30776 | 4089.48 | 0.78% | 0.00 |
| 2025-10-16 | 13.50 | 13.41 | -0.11 | -0.81% | 13.37 | 13.62 | 35538 | 4790.10 | 0.90% | 0.00 |
| 2025-10-15 | 13.39 | 13.52 | 0.12 | 0.90% | 13.25 | 13.55 | 36733 | 4941.36 | 0.93% | 0.00 |
| 2025-10-14 | 13.38 | 13.40 | 0.12 | 0.90% | 13.30 | 13.61 | 52132 | 7018.89 | 1.33% | 0.00 |
| 2025-10-13 | 12.94 | 13.28 | -0.09 | -0.67% | 12.67 | 13.34 | 45460 | 5961.40 | 1.16% | 0.00 |
| 2025-10-10 | 13.31 | 13.37 | 0.02 | 0.15% | 13.23 | 13.55 | 37445 | 5023.95 | 0.95% | 0.00 |
| 2025-10-09 | 13.56 | 13.35 | -0.10 | -0.74% | 13.30 | 13.56 | 40725 | 5447.21 | 1.04% | 0.00 |
| 2025-09-30 | 13.38 | 13.45 | 0.08 | 0.60% | 13.38 | 13.51 | 28756 | 3864.45 | 0.73% | 0.00 |
| 2025-09-29 | 13.39 | 13.37 | 0.07 | 0.53% | 13.13 | 13.42 | 27893 | 3712.94 | 0.71% | 0.00 |
| 2025-09-26 | 13.27 | 13.30 | -0.01 | -0.08% | 13.15 | 13.47 | 28242 | 3764.22 | 0.72% | 0.00 |
| 2025-09-25 | 13.49 | 13.31 | -0.18 | -1.33% | 13.31 | 13.60 | 34401 | 4617.39 | 0.88% | 0.00 |
| 2025-09-24 | 13.35 | 13.49 | 0.13 | 0.97% | 13.20 | 13.51 | 27524 | 3686.24 | 0.70% | 0.00 |
| 2025-09-23 | 13.68 | 13.36 | -0.24 | -1.76% | 13.05 | 13.68 | 60690 | 8037.91 | 1.54% | 0.00 |
| 2025-09-22 | 13.75 | 13.60 | -0.03 | -0.22% | 13.50 | 13.85 | 33433 | 4548.20 | 0.85% | 0.00 |
| 2025-09-19 | 13.59 | 13.63 | -0.03 | -0.22% | 13.45 | 13.78 | 49618 | 6735.32 | 1.26% | 0.00 |
| 2025-09-18 | 13.96 | 13.66 | -0.39 | -2.78% | 13.56 | 14.08 | 63378 | 8767.19 | 1.61% | 0.00 |
| 2025-09-17 | 14.03 | 14.05 | -0.11 | -0.78% | 13.99 | 14.16 | 33231 | 4672.49 | 0.85% | 0.00 |
| 2025-09-16 | 14.01 | 14.16 | 0.16 | 1.14% | 13.89 | 14.16 | 36977 | 5187.49 | 0.94% | 0.00 |
| 2025-09-15 | 14.01 | 14.00 | -0.06 | -0.43% | 13.83 | 14.09 | 40582 | 5653.30 | 1.03% | 0.00 |
| 2025-09-12 | 14.14 | 14.06 | -0.03 | -0.21% | 13.88 | 14.19 | 54126 | 7585.78 | 1.38% | 0.00 |
| 2025-09-11 | 13.81 | 14.09 | 0.20 | 1.44% | 13.54 | 14.09 | 52279 | 7261.13 | 1.33% | 0.00 |
| 2025-09-10 | 13.82 | 13.89 | 0.03 | 0.22% | 13.82 | 14.03 | 34595 | 4809.49 | 0.88% | 0.00 |
| 2025-09-09 | 14.23 | 13.86 | -0.36 | -2.53% | 13.80 | 14.23 | 49694 | 6943.38 | 1.26% | 0.00 |
| 2025-09-08 | 13.96 | 14.22 | 0.27 | 1.94% | 13.96 | 14.31 | 65901 | 9320.32 | 1.68% | 0.00 |
| 2025-09-05 | 13.75 | 13.95 | 0.19 | 1.38% | 13.56 | 13.95 | 53879 | 7430.75 | 1.37% | 0.00 |
| 2025-09-04 | 13.88 | 13.76 | -0.12 | -0.86% | 13.57 | 14.06 | 57263 | 7941.58 | 1.46% | 0.00 |
| 2025-09-03 | 14.24 | 13.88 | -0.25 | -1.77% | 13.76 | 14.32 | 61039 | 8557.34 | 1.55% | 0.00 |
| 2025-09-02 | 14.43 | 14.13 | -0.30 | -2.08% | 13.96 | 14.49 | 78705 | 11129.10 | 2.00% | 0.00 |
| 2025-09-01 | 14.29 | 14.43 | 0.03 | 0.21% | 14.21 | 14.60 | 66255 | 9573.31 | 1.69% | 0.00 |
| 2025-08-29 | 14.70 | 14.40 | -0.43 | -2.90% | 14.37 | 14.72 | 83028 | 12047.20 | 2.11% | 1.00 |
| 2025-08-28 | 14.67 | 14.83 | -0.47 | -3.07% | 14.20 | 14.99 | 176779 | 25793.25 | 4.50% | 0.00 |
| 2025-08-27 | 15.91 | 15.30 | -0.71 | -4.43% | 15.30 | 16.08 | 102733 | 16211.34 | 2.61% | 0.00 |
| 2025-08-26 | 16.32 | 16.01 | -0.28 | -1.72% | 16.00 | 16.34 | 89961 | 14447.11 | 2.29% | 2.00 |
| 2025-08-25 | 16.11 | 16.29 | 0.34 | 2.13% | 16.00 | 16.35 | 123001 | 19920.34 | 3.13% | 0.00 |
| 2025-08-22 | 16.10 | 15.95 | -0.01 | -0.06% | 15.75 | 16.15 | 98899 | 15737.02 | 2.52% | 20.00 |
| 2025-08-21 | 16.25 | 15.96 | -0.32 | -1.97% | 15.93 | 16.34 | 108448 | 17493.71 | 2.76% | 0.00 |
| 2025-08-20 | 16.60 | 16.28 | -0.68 | -4.01% | 16.00 | 16.76 | 179472 | 29273.84 | 4.57% | 24.00 |
深证大盘股票行情在线 K线走势图
中红医疗(300981)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
