天益医疗(301097)股票行情
天益医疗(301097)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 |
|---|
| 2026-03-26 | 51.81 | 51.58 | -0.28 | -0.54% | 51.22 | 53.60 | 5821 | 3047.62 | 2.01% | 0.00 |
| 2026-03-25 | 51.87 | 51.86 | 0.28 | 0.54% | 51.67 | 52.95 | 5234 | 2739.03 | 1.81% | 0.00 |
| 2026-03-24 | 49.80 | 51.58 | 2.77 | 5.68% | 49.00 | 51.65 | 7220 | 3626.53 | 2.49% | 0.00 |
| 2026-03-23 | 50.98 | 48.81 | -2.59 | -5.04% | 48.23 | 51.09 | 14164 | 7052.91 | 4.89% | 0.00 |
| 2026-03-20 | 56.19 | 51.40 | -3.89 | -7.04% | 50.87 | 56.90 | 21920 | 11603.24 | 7.57% | 0.00 |
| 2026-03-19 | 57.30 | 55.29 | -2.63 | -4.54% | 55.20 | 57.88 | 8172 | 4564.75 | 2.82% | 0.00 |
| 2026-03-18 | 57.40 | 57.92 | 0.52 | 0.91% | 56.88 | 58.09 | 5620 | 3231.92 | 1.94% | 0.00 |
| 2026-03-17 | 61.49 | 57.40 | -4.09 | -6.65% | 57.30 | 61.50 | 10619 | 6225.18 | 3.67% | 0.00 |
| 2026-03-16 | 60.06 | 61.49 | 1.29 | 2.14% | 59.86 | 61.90 | 7561 | 4617.44 | 2.61% | 0.00 |
| 2026-03-13 | 59.78 | 60.20 | 0.47 | 0.79% | 59.00 | 61.14 | 7623 | 4596.36 | 2.63% | 0.00 |
| 2026-03-12 | 59.12 | 59.73 | 0.63 | 1.07% | 58.75 | 60.49 | 14281 | 8521.16 | 4.93% | 0.00 |
| 2026-03-11 | 59.29 | 59.10 | 0.10 | 0.17% | 57.64 | 59.55 | 9364 | 5499.39 | 3.23% | 30.00 |
| 2026-03-10 | 57.79 | 59.00 | 2.28 | 4.02% | 57.14 | 59.05 | 6634 | 3885.21 | 2.29% | 0.00 |
| 2026-03-09 | 57.29 | 56.72 | -1.10 | -1.90% | 55.00 | 58.44 | 8870 | 5004.84 | 3.06% | 0.00 |
| 2026-03-06 | 56.68 | 57.82 | 0.95 | 1.67% | 56.24 | 59.70 | 11671 | 6798.99 | 4.03% | 0.00 |
| 2026-03-05 | 56.01 | 56.87 | 1.67 | 3.03% | 55.30 | 56.87 | 5149 | 2895.36 | 1.78% | 0.00 |
| 2026-03-04 | 55.33 | 55.20 | -0.21 | -0.38% | 54.87 | 56.07 | 5682 | 3147.78 | 1.96% | 0.00 |
| 2026-03-03 | 56.71 | 55.41 | -1.45 | -2.55% | 55.33 | 57.53 | 6328 | 3559.12 | 2.19% | 0.00 |
| 2026-03-02 | 58.00 | 56.86 | -1.19 | -2.05% | 56.77 | 58.50 | 8781 | 5036.79 | 3.03% | 0.00 |
| 2026-02-27 | 57.39 | 58.05 | 0.76 | 1.33% | 56.52 | 58.40 | 6777 | 3905.57 | 2.34% | 0.00 |
| 2026-02-26 | 57.86 | 57.29 | -0.25 | -0.43% | 56.22 | 57.96 | 7611 | 4321.40 | 2.63% | 0.00 |
| 2026-02-25 | 57.45 | 57.54 | 0.16 | 0.28% | 56.36 | 57.97 | 7312 | 4175.51 | 2.53% | 0.00 |
| 2026-02-24 | 55.46 | 57.38 | 2.04 | 3.69% | 55.46 | 57.42 | 10108 | 5735.29 | 3.49% | 0.00 |
| 2026-02-13 | 55.81 | 55.34 | -0.58 | -1.04% | 54.99 | 56.65 | 4958 | 2760.91 | 1.71% | 0.00 |
| 2026-02-12 | 56.75 | 55.92 | -0.60 | -1.06% | 55.88 | 57.00 | 5550 | 3120.55 | 1.92% | 0.00 |
| 2026-02-11 | 56.17 | 56.52 | 0.36 | 0.64% | 56.01 | 56.92 | 5252 | 2969.55 | 1.81% | 0.00 |
| 2026-02-10 | 57.08 | 56.16 | -0.93 | -1.63% | 56.16 | 57.29 | 5027 | 2847.06 | 1.74% | 0.00 |
| 2026-02-09 | 56.74 | 57.09 | 0.97 | 1.73% | 56.01 | 57.26 | 6358 | 3612.11 | 2.20% | 0.00 |
| 2026-02-06 | 56.36 | 56.12 | -0.71 | -1.25% | 55.66 | 57.17 | 8205 | 4624.21 | 2.83% | 0.00 |
| 2026-02-05 | 55.88 | 56.83 | 0.50 | 0.89% | 55.88 | 57.54 | 6620 | 3757.56 | 2.29% | 0.00 |
| 2026-02-04 | 56.24 | 56.33 | 0.11 | 0.20% | 55.56 | 57.25 | 10840 | 6102.26 | 3.74% | 0.00 |
| 2026-02-03 | 57.89 | 56.22 | -0.89 | -1.56% | 54.50 | 58.00 | 14588 | 8113.93 | 5.04% | 0.00 |
| 2026-02-02 | 57.80 | 57.11 | -2.82 | -4.71% | 55.13 | 59.20 | 25285 | 14415.97 | 8.73% | 0.00 |
| 2026-01-30 | 58.02 | 59.93 | 1.94 | 3.35% | 57.77 | 60.38 | 9422 | 5587.02 | 3.25% | 12.00 |
| 2026-01-29 | 58.80 | 57.99 | -0.42 | -0.72% | 57.80 | 60.60 | 11466 | 6792.42 | 3.96% | 0.00 |
| 2026-01-28 | 59.19 | 58.41 | -0.36 | -0.61% | 57.69 | 59.69 | 10785 | 6320.13 | 3.73% | 0.00 |
| 2026-01-27 | 59.50 | 58.77 | -1.51 | -2.50% | 56.80 | 59.67 | 13672 | 7910.63 | 4.72% | 0.00 |
| 2026-01-26 | 59.48 | 60.28 | 0.73 | 1.23% | 58.59 | 61.30 | 16706 | 10040.84 | 5.77% | 0.00 |
| 2026-01-23 | 58.40 | 59.55 | 1.08 | 1.85% | 57.50 | 60.81 | 17906 | 10636.27 | 6.19% | 0.00 |
| 2026-01-22 | 61.12 | 58.47 | -2.11 | -3.48% | 58.28 | 61.49 | 15416 | 9074.82 | 5.33% | 0.00 |
| 2026-01-21 | 58.42 | 60.58 | 1.61 | 2.73% | 57.76 | 63.42 | 29822 | 18311.94 | 10.30% | 0.00 |
| 2026-01-20 | 55.56 | 58.97 | 3.42 | 6.16% | 54.55 | 60.19 | 29709 | 17355.80 | 10.26% | 32.00 |
| 2026-01-19 | 53.44 | 55.55 | 1.88 | 3.50% | 53.00 | 55.55 | 15590 | 8499.31 | 5.39% | 0.00 |
| 2026-01-16 | 54.14 | 53.67 | -0.94 | -1.72% | 53.67 | 54.80 | 10828 | 5861.35 | 3.74% | 0.00 |
| 2026-01-15 | 56.49 | 54.61 | -2.71 | -4.73% | 54.01 | 56.50 | 19002 | 10427.84 | 6.56% | 0.00 |
| 2026-01-14 | 56.80 | 57.32 | -1.18 | -2.02% | 52.00 | 60.50 | 33510 | 18743.40 | 11.58% | 0.00 |
| 2026-01-13 | 53.55 | 58.50 | 7.24 | 14.12% | 53.55 | 61.51 | 35539 | 20283.34 | 12.28% | 3.00 |
| 2026-01-12 | 52.49 | 51.26 | -0.90 | -1.73% | 50.60 | 53.18 | 16878 | 8741.97 | 5.83% | 0.00 |
| 2026-01-09 | 53.90 | 52.16 | -1.76 | -3.26% | 51.76 | 53.91 | 11713 | 6134.71 | 4.05% | 0.00 |
| 2026-01-08 | 53.07 | 53.92 | 0.84 | 1.58% | 52.44 | 54.19 | 6470 | 3467.27 | 2.24% | 0.00 |
| 2026-01-07 | 52.22 | 53.08 | 0.57 | 1.09% | 52.22 | 54.00 | 5736 | 3047.77 | 1.98% | 0.00 |
| 2026-01-06 | 52.92 | 52.51 | -0.75 | -1.41% | 52.40 | 53.89 | 8148 | 4308.52 | 2.81% | 0.00 |
| 2026-01-05 | 51.79 | 53.26 | 1.64 | 3.18% | 50.61 | 53.80 | 11501 | 6109.81 | 3.97% | 0.00 |
| 2025-12-31 | 51.50 | 51.62 | -0.08 | -0.15% | 50.92 | 52.19 | 5259 | 2706.70 | 1.82% | 0.00 |
| 2025-12-30 | 52.20 | 51.70 | -0.82 | -1.56% | 51.35 | 52.59 | 7091 | 3679.97 | 2.45% | 0.00 |
| 2025-12-29 | 52.05 | 52.52 | 0.41 | 0.79% | 51.50 | 52.98 | 6866 | 3601.37 | 2.37% | 0.00 |
| 2025-12-26 | 51.66 | 52.11 | 0.22 | 0.42% | 51.39 | 52.94 | 10954 | 5720.48 | 3.78% | 0.00 |
| 2025-12-25 | 53.22 | 51.89 | -2.98 | -5.43% | 51.10 | 54.29 | 18780 | 9879.13 | 6.49% | 0.00 |
| 2025-12-24 | 54.44 | 54.87 | 0.26 | 0.48% | 54.33 | 55.49 | 6347 | 3494.97 | 2.19% | 0.00 |
| 2025-12-23 | 54.67 | 54.61 | 0.11 | 0.20% | 53.90 | 55.12 | 4526 | 2467.83 | 1.56% | 0.00 |
| 2025-12-22 | 55.41 | 54.50 | -0.64 | -1.16% | 54.45 | 55.41 | 4681 | 2566.96 | 1.62% | 0.00 |
| 2025-12-19 | 54.96 | 55.14 | 0.44 | 0.80% | 54.52 | 55.58 | 4638 | 2557.25 | 1.60% | 0.00 |
| 2025-12-18 | 55.00 | 54.70 | -0.30 | -0.55% | 54.20 | 56.12 | 5738 | 3175.53 | 1.98% | 0.00 |
| 2025-12-17 | 53.89 | 55.00 | 1.80 | 3.38% | 53.81 | 55.18 | 8098 | 4419.55 | 2.80% | 0.00 |
| 2025-12-16 | 54.41 | 53.20 | -0.85 | -1.57% | 52.56 | 54.41 | 5910 | 3153.35 | 2.04% | 0.00 |
| 2025-12-15 | 52.78 | 54.05 | 1.28 | 2.43% | 52.70 | 55.39 | 10822 | 5864.08 | 3.74% | 0.00 |
| 2025-12-12 | 53.55 | 52.77 | -0.86 | -1.60% | 52.77 | 54.08 | 7419 | 3959.81 | 2.56% | 0.00 |
| 2025-12-11 | 54.70 | 53.63 | -0.93 | -1.70% | 53.61 | 55.69 | 5997 | 3252.74 | 2.07% | 0.00 |
| 2025-12-10 | 55.34 | 54.56 | -0.55 | -1.00% | 54.20 | 55.51 | 6225 | 3400.93 | 2.15% | 0.00 |
| 2025-12-09 | 55.11 | 55.11 | -0.29 | -0.52% | 55.11 | 56.50 | 7127 | 3968.90 | 2.46% | 0.00 |
| 2025-12-08 | 57.01 | 55.40 | -1.32 | -2.33% | 55.08 | 57.29 | 10256 | 5722.58 | 3.54% | 0.00 |
| 2025-12-05 | 55.67 | 56.72 | 1.19 | 2.14% | 54.94 | 57.07 | 7095 | 3967.70 | 2.45% | 0.00 |
| 2025-12-04 | 56.51 | 55.53 | -0.98 | -1.73% | 55.00 | 56.53 | 6826 | 3800.27 | 2.36% | 0.00 |
| 2025-12-03 | 57.05 | 56.51 | -0.55 | -0.96% | 55.96 | 58.39 | 7734 | 4382.21 | 2.67% | 0.00 |
| 2025-12-02 | 58.85 | 57.06 | -1.83 | -3.11% | 56.82 | 58.89 | 11293 | 6485.31 | 3.90% | 0.00 |
| 2025-12-01 | 58.96 | 58.89 | -0.48 | -0.81% | 58.68 | 60.00 | 8948 | 5306.33 | 3.09% | 0.00 |
| 2025-11-28 | 59.14 | 59.37 | 0.40 | 0.68% | 57.99 | 59.55 | 7281 | 4287.36 | 2.52% | 0.00 |
| 2025-11-27 | 57.66 | 58.97 | 0.99 | 1.71% | 57.12 | 59.68 | 11007 | 6466.98 | 3.80% | 0.00 |
| 2025-11-26 | 57.50 | 57.98 | 1.23 | 2.17% | 56.76 | 59.70 | 12599 | 7377.16 | 4.35% | 0.00 |
| 2025-11-25 | 57.28 | 56.75 | 0.10 | 0.18% | 56.65 | 57.96 | 8340 | 4780.11 | 2.88% | 0.00 |
深证大盘股票行情在线 K线走势图
天益医疗(301097)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
