五洲医疗(301234)股票行情 五洲医疗股票行情 301234股票行情_爱股网
五洲医疗(301234)股票行情
五洲医疗(301234)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 |
|---|
| 2025-10-28 | 42.86 | 43.28 | 0.21 | 0.49% | 42.72 | 43.70 | 7935 | 3419.78 | 1.17% | 0.00 |
| 2025-10-27 | 43.78 | 43.07 | -0.73 | -1.67% | 42.56 | 44.21 | 12893 | 5566.18 | 1.90% | 0.00 |
| 2025-10-24 | 44.32 | 43.80 | -1.29 | -2.86% | 43.50 | 46.49 | 12894 | 5756.36 | 1.90% | 0.00 |
| 2025-10-23 | 45.00 | 45.09 | -0.09 | -0.20% | 44.57 | 46.28 | 10597 | 4793.35 | 1.56% | 0.00 |
| 2025-10-22 | 43.62 | 45.18 | 1.33 | 3.03% | 43.05 | 45.89 | 12168 | 5413.03 | 1.79% | 0.00 |
| 2025-10-21 | 43.31 | 43.85 | 0.60 | 1.39% | 42.87 | 44.15 | 9677 | 4217.47 | 1.42% | 0.00 |
| 2025-10-20 | 43.82 | 43.25 | 0.10 | 0.23% | 42.60 | 44.16 | 9264 | 3999.98 | 1.36% | 0.00 |
| 2025-10-17 | 45.99 | 43.15 | -1.99 | -4.41% | 42.90 | 46.79 | 18853 | 8355.89 | 2.77% | 0.00 |
| 2025-10-16 | 47.26 | 45.14 | -3.44 | -7.08% | 44.58 | 49.20 | 34528 | 15998.89 | 5.08% | 0.00 |
| 2025-10-15 | 47.02 | 48.58 | 1.65 | 3.52% | 46.13 | 50.66 | 42620 | 20684.14 | 6.27% | 0.00 |
| 2025-10-14 | 46.90 | 46.93 | 0.71 | 1.54% | 46.22 | 49.20 | 22212 | 10598.00 | 3.27% | 0.00 |
| 2025-10-13 | 42.00 | 46.22 | 2.67 | 6.13% | 41.39 | 47.00 | 32423 | 14701.20 | 4.77% | 0.00 |
| 2025-10-10 | 44.45 | 43.55 | -1.22 | -2.73% | 42.52 | 45.08 | 14621 | 6404.62 | 2.15% | 0.00 |
| 2025-10-09 | 44.00 | 44.77 | 1.27 | 2.92% | 42.26 | 46.00 | 19836 | 8787.72 | 2.92% | 0.00 |
| 2025-09-30 | 43.35 | 43.50 | 0.15 | 0.35% | 42.11 | 43.65 | 12275 | 5258.67 | 1.81% | 0.00 |
| 2025-09-29 | 42.00 | 43.35 | 1.33 | 3.17% | 40.68 | 44.85 | 15533 | 6672.51 | 2.28% | 0.00 |
| 2025-09-26 | 42.56 | 42.02 | -0.78 | -1.82% | 41.52 | 42.82 | 9149 | 3857.59 | 1.35% | 0.00 |
| 2025-09-25 | 43.57 | 42.80 | -0.75 | -1.72% | 42.70 | 44.56 | 13641 | 5961.28 | 2.01% | 0.00 |
| 2025-09-24 | 43.27 | 43.55 | 0.20 | 0.46% | 42.96 | 44.20 | 10527 | 4603.41 | 1.55% | 0.00 |
| 2025-09-23 | 43.42 | 43.35 | -0.50 | -1.14% | 42.00 | 43.50 | 16563 | 7077.91 | 2.44% | 0.00 |
| 2025-09-22 | 48.00 | 43.85 | -4.14 | -8.63% | 43.31 | 48.16 | 41856 | 18579.97 | 6.16% | 0.00 |
| 2025-09-19 | 45.91 | 47.99 | 2.13 | 4.64% | 45.17 | 52.32 | 35534 | 17195.28 | 5.23% | 0.00 |
| 2025-09-18 | 46.70 | 45.86 | -0.84 | -1.80% | 45.18 | 47.70 | 18910 | 8820.21 | 2.78% | 0.00 |
| 2025-09-17 | 47.03 | 46.70 | -0.32 | -0.68% | 46.04 | 48.34 | 19268 | 9068.92 | 2.83% | 0.00 |
| 2025-09-16 | 47.52 | 47.02 | -0.50 | -1.05% | 46.27 | 48.16 | 15643 | 7358.29 | 2.30% | 0.00 |
| 2025-09-15 | 46.07 | 47.52 | 1.31 | 2.83% | 46.03 | 48.16 | 21028 | 9969.38 | 3.09% | 0.00 |
| 2025-09-12 | 46.22 | 46.21 | -0.01 | -0.02% | 46.00 | 48.69 | 28481 | 13454.93 | 4.19% | 0.00 |
| 2025-09-11 | 45.66 | 46.22 | 0.57 | 1.25% | 44.11 | 46.70 | 16430 | 7449.18 | 2.42% | 0.00 |
| 2025-09-10 | 44.71 | 45.65 | 0.94 | 2.10% | 44.31 | 45.79 | 11589 | 5224.87 | 1.70% | 5.00 |
| 2025-09-09 | 45.33 | 44.71 | -0.62 | -1.37% | 44.42 | 46.50 | 14904 | 6783.13 | 2.19% | 0.00 |
| 2025-09-08 | 43.80 | 45.33 | 1.53 | 3.49% | 42.70 | 45.43 | 17780 | 7906.33 | 2.61% | 0.00 |
| 2025-09-05 | 41.87 | 43.80 | 1.75 | 4.16% | 41.56 | 44.16 | 20852 | 8973.34 | 3.07% | 44.00 |
| 2025-09-04 | 43.10 | 42.05 | 0.05 | 0.12% | 41.33 | 43.10 | 17978 | 7593.79 | 2.64% | 0.00 |
| 2025-09-03 | 42.97 | 42.00 | -1.10 | -2.55% | 41.73 | 43.80 | 10130 | 4329.23 | 1.49% | 0.00 |
| 2025-09-02 | 43.18 | 43.10 | -0.20 | -0.46% | 42.36 | 44.06 | 17066 | 7348.38 | 2.51% | 0.00 |
| 2025-09-01 | 44.39 | 43.30 | -1.10 | -2.48% | 42.90 | 45.17 | 20847 | 9144.28 | 3.07% | 0.00 |
| 2025-08-29 | 44.94 | 44.40 | -0.60 | -1.33% | 43.60 | 45.45 | 18337 | 8096.14 | 2.70% | 0.00 |
| 2025-08-28 | 42.56 | 45.00 | 2.17 | 5.07% | 42.35 | 46.00 | 44094 | 19797.05 | 6.48% | 0.00 |
| 2025-08-27 | 46.62 | 42.83 | -3.79 | -8.13% | 42.53 | 46.62 | 54429 | 23903.43 | 8.00% | 0.00 |
| 2025-08-26 | 44.18 | 46.62 | 3.22 | 7.42% | 43.50 | 47.98 | 51437 | 23919.12 | 7.56% | 0.00 |
| 2025-08-25 | 42.26 | 43.40 | 1.18 | 2.79% | 41.76 | 45.48 | 40196 | 17672.09 | 5.91% | 0.00 |
| 2025-08-22 | 41.62 | 42.22 | 0.81 | 1.96% | 40.40 | 43.34 | 36521 | 15460.68 | 5.37% | 0.00 |
| 2025-08-21 | 41.09 | 41.41 | 0.66 | 1.62% | 40.65 | 41.98 | 23163 | 9551.33 | 3.41% | 0.00 |
| 2025-08-20 | 41.13 | 40.75 | -0.54 | -1.31% | 40.07 | 41.61 | 16200 | 6631.82 | 2.38% | 0.00 |
| 2025-08-19 | 40.80 | 41.29 | 0.77 | 1.90% | 40.06 | 42.50 | 35711 | 14745.20 | 5.25% | 0.00 |
| 2025-08-18 | 40.82 | 40.52 | 0.19 | 0.47% | 39.70 | 41.42 | 32894 | 13321.38 | 4.84% | 0.00 |
| 2025-08-15 | 41.55 | 40.33 | -0.82 | -1.99% | 40.10 | 41.55 | 26303 | 10691.04 | 3.87% | 0.00 |
| 2025-08-14 | 43.47 | 41.15 | -2.08 | -4.81% | 40.97 | 43.50 | 24111 | 10115.06 | 3.55% | 0.00 |
| 2025-08-13 | 44.02 | 43.23 | -0.62 | -1.41% | 43.01 | 44.75 | 22555 | 9866.80 | 3.32% | 0.00 |
| 2025-08-12 | 42.50 | 43.85 | 1.29 | 3.03% | 42.11 | 43.98 | 29421 | 12698.12 | 4.33% | 0.00 |
| 2025-08-11 | 41.84 | 42.56 | 0.50 | 1.19% | 41.10 | 42.63 | 27650 | 11541.89 | 4.07% | 0.00 |
| 2025-08-08 | 42.21 | 42.06 | -0.33 | -0.78% | 41.61 | 43.24 | 21121 | 8900.58 | 3.11% | 0.00 |
| 2025-08-07 | 41.19 | 42.39 | 1.59 | 3.90% | 40.50 | 43.05 | 35608 | 14933.21 | 5.24% | 1.00 |
| 2025-08-06 | 42.11 | 40.80 | -1.30 | -3.09% | 40.24 | 42.23 | 45039 | 18466.89 | 6.62% | 1.00 |
| 2025-08-05 | 42.35 | 42.10 | -0.08 | -0.19% | 41.83 | 43.29 | 31927 | 13511.97 | 4.70% | 0.00 |
| 2025-08-04 | 40.38 | 42.18 | 1.48 | 3.64% | 39.60 | 43.06 | 45001 | 18695.24 | 6.62% | 0.00 |
| 2025-08-01 | 39.81 | 40.70 | 0.48 | 1.19% | 39.62 | 40.88 | 39423 | 15815.55 | 5.80% | 1.00 |
| 2025-07-31 | 39.11 | 40.22 | 0.72 | 1.82% | 39.00 | 40.66 | 52284 | 20874.28 | 7.69% | 0.00 |
| 2025-07-30 | 38.36 | 39.50 | 0.73 | 1.88% | 38.36 | 41.30 | 64170 | 25421.73 | 9.44% | 0.00 |
| 2025-07-29 | 38.37 | 38.77 | 0.17 | 0.44% | 37.77 | 39.20 | 34989 | 13474.76 | 5.15% | 0.00 |
| 2025-07-28 | 37.10 | 38.60 | 1.45 | 3.90% | 36.50 | 38.60 | 38966 | 14626.56 | 5.73% | 0.00 |
| 2025-07-25 | 36.14 | 37.15 | 1.01 | 2.79% | 35.83 | 37.57 | 37515 | 13779.76 | 5.52% | 0.00 |
| 2025-07-24 | 36.49 | 36.14 | -0.40 | -1.09% | 35.78 | 36.89 | 30777 | 11132.91 | 4.53% | 0.00 |
| 2025-07-23 | 35.73 | 36.54 | 0.80 | 2.24% | 35.07 | 38.09 | 52754 | 19343.60 | 7.76% | 0.00 |
| 2025-07-22 | 35.36 | 35.74 | 0.35 | 0.99% | 34.80 | 35.99 | 28644 | 10161.35 | 4.21% | 0.00 |
| 2025-07-21 | 34.91 | 35.39 | 0.33 | 0.94% | 34.53 | 35.64 | 25388 | 8908.57 | 3.73% | 0.00 |
| 2025-07-18 | 35.71 | 35.06 | -0.28 | -0.79% | 34.40 | 35.71 | 23665 | 8249.80 | 3.48% | 0.00 |
| 2025-07-17 | 34.83 | 35.34 | 0.29 | 0.83% | 34.35 | 35.59 | 29892 | 10495.91 | 4.40% | 0.00 |
| 2025-07-16 | 35.55 | 35.05 | -0.85 | -2.37% | 34.82 | 36.16 | 29014 | 10268.23 | 4.27% | 5.00 |
| 2025-07-15 | 35.79 | 35.90 | 0.11 | 0.31% | 33.89 | 35.97 | 46250 | 16081.12 | 6.80% | 12.00 |
| 2025-07-14 | 34.54 | 35.79 | 0.89 | 2.55% | 34.39 | 37.52 | 57199 | 20585.83 | 8.41% | 6.00 |
| 2025-07-11 | 35.84 | 34.90 | -2.36 | -6.33% | 34.57 | 35.97 | 62214 | 21833.26 | 9.15% | 0.00 |
| 2025-07-10 | 38.62 | 37.26 | -2.14 | -5.43% | 37.05 | 40.55 | 77322 | 29578.94 | 11.37% | 0.00 |
| 2025-07-09 | 36.14 | 39.40 | 2.16 | 5.80% | 35.57 | 44.30 | 107181 | 41578.88 | 15.76% | 1.00 |
| 2025-07-08 | 36.88 | 37.24 | -1.36 | -3.52% | 35.16 | 38.50 | 91149 | 33166.45 | 13.40% | 0.00 |
| 2025-07-07 | 32.00 | 38.60 | 6.43 | 19.99% | 31.81 | 38.60 | 49972 | 18046.92 | 7.35% | 0.00 |
| 2025-07-04 | 31.78 | 32.17 | 0.30 | 0.94% | 31.78 | 33.97 | 38558 | 12672.92 | 20.94% | 0.00 |
| 2025-07-03 | 31.29 | 31.87 | 1.15 | 3.74% | 31.25 | 32.88 | 25227 | 8076.90 | 13.70% | 0.00 |
| 2025-07-02 | 31.00 | 30.72 | -1.09 | -3.43% | 30.50 | 31.46 | 22099 | 6816.97 | 12.00% | 0.00 |
| 2025-07-01 | 29.91 | 31.81 | 1.90 | 6.35% | 29.80 | 31.82 | 28523 | 8915.75 | 15.49% | 0.00 |
深证大盘股票行情在线 K线走势图
五洲医疗(301234)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
